Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Uranium ETF (NY: URA )

31.14 +0.29 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.55 13.55 13.55 312,236 -0.05(-0.39%)
Dec 30, 2020 13.66 13.75 13.53 13.60 312,236 +0.07(+0.54%)
Dec 29, 2020 13.67 13.84 13.36 13.53 323,021 -0.07(-0.52%)
Dec 28, 2020 13.56 13.77 13.39 13.60 607,880 +0.27(+2.04%)
Dec 24, 2020 13.38 13.44 13.24 13.33 173,364 +0.02(+0.13%)
Dec 23, 2020 12.98 13.41 12.82 13.31 438,139 +0.40(+3.13%)
Dec 22, 2020 12.91 13.03 12.82 12.91 328,406 -0.05(-0.41%)
Dec 21, 2020 12.89 12.98 12.64 12.96 419,536 -0.18(-1.40%)
Dec 18, 2020 12.99 13.19 12.99 13.14 245,922 +0.14(+1.08%)
Dec 17, 2020 13.17 13.19 12.95 13.00 395,652 -0.11(-0.80%)
Dec 16, 2020 13.21 13.26 12.97 13.11 364,397 -0.11(-0.80%)
Dec 15, 2020 12.95 13.26 12.73 13.21 666,921 +0.31(+2.38%)
Dec 14, 2020 13.17 13.34 12.87 12.91 1,229,796 +0.31(+2.44%)
Dec 11, 2020 12.28 12.64 12.18 12.60 645,390 +0.32(+2.65%)
Dec 10, 2020 11.77 12.29 11.77 12.27 594,258 +0.57(+4.88%)
Dec 09, 2020 12.16 12.21 11.61 11.70 581,499 -0.37(-3.05%)
Dec 08, 2020 12.37 12.37 11.95 12.07 546,653 -0.23(-1.86%)
Dec 07, 2020 11.93 12.61 11.86 12.30 1,600,086 +0.68(+5.82%)
Dec 04, 2020 10.90 11.68 10.89 11.62 782,418 +0.77(+7.12%)
Dec 03, 2020 10.71 10.95 10.71 10.85 284,937 +0.16(+1.48%)
Dec 02, 2020 10.45 10.69 10.40 10.69 153,849 +0.28(+2.70%)
Dec 01, 2020 10.46 10.53 10.39 10.41 96,578 +0.03(+0.25%)
Nov 30, 2020 10.40 10.46 10.30 10.39 166,138 -0.09(-0.84%)
Nov 27, 2020 10.53 10.55 10.46 10.47 94,086 -0.03(-0.25%)
Nov 25, 2020 10.39 10.50 10.32 10.50 201,385 +0.10(+0.93%)
Nov 24, 2020 10.16 10.41 10.13 10.40 279,733 +0.31(+3.04%)
Nov 23, 2020 10.09 10.18 10.06 10.10 92,968 +0.06(+0.61%)
Nov 20, 2020 10.02 10.05 9.912 10.03 151,722 +0.02(+0.17%)
Nov 19, 2020 9.956 10.02 9.894 10.02 102,506 -0.03(-0.26%)
Nov 18, 2020 10.05 10.13 9.978 10.04 53,073 -0.02(-0.17%)
Nov 17, 2020 10.06 10.08 9.956 10.06 49,215 +0.00(+0.00%)
Nov 16, 2020 10.19 10.21 10.01 10.06 158,507 -0.01(-0.09%)
Nov 13, 2020 10.09 10.16 10.05 10.07 96,706 +0.05(+0.53%)
Nov 12, 2020 10.26 10.30 9.991 10.02 138,406 -0.25(-2.48%)
Nov 11, 2020 10.10 10.31 10.06 10.27 251,693 +0.22(+2.18%)
Nov 10, 2020 9.956 10.08 9.841 10.05 87,330 +0.11(+1.06%)
Nov 09, 2020 10.03 10.19 9.885 9.947 315,208 +0.16(+1.61%)
Nov 06, 2020 9.719 9.850 9.693 9.789 51,599 +0.08(+0.81%)
Nov 05, 2020 9.517 9.710 9.517 9.710 75,984 +0.27(+2.88%)
Nov 04, 2020 9.622 9.622 9.411 9.438 57,350 -0.25(-2.54%)
Nov 03, 2020 9.657 9.780 9.609 9.683 140,372 +0.15(+1.57%)
Nov 02, 2020 9.613 9.657 9.458 9.534 97,561 +0.04(+0.46%)
Oct 30, 2020 9.403 9.525 9.376 9.490 37,361 +0.11(+1.12%)
Oct 29, 2020 9.262 9.411 9.227 9.385 70,048 +0.11(+1.23%)
Oct 28, 2020 9.350 9.350 9.271 9.271 154,674 -0.25(-2.58%)
Oct 27, 2020 9.631 9.631 9.508 9.517 264,891 -0.14(-1.45%)
Oct 26, 2020 9.771 9.771 9.604 9.657 112,707 -0.13(-1.35%)
Oct 23, 2020 9.868 9.877 9.745 9.789 69,938 -0.04(-0.45%)
Oct 22, 2020 9.824 9.850 9.736 9.833 80,214 +0.00(+0.00%)
Oct 21, 2020 9.789 9.964 9.762 9.833 138,336 +0.07(+0.72%)
Oct 20, 2020 9.596 9.771 9.569 9.762 37,881 +0.21(+2.21%)
Oct 19, 2020 9.499 9.710 9.499 9.552 154,604 +0.16(+1.68%)
Oct 16, 2020 9.455 9.525 9.367 9.394 132,472 -0.04(-0.37%)
Oct 15, 2020 9.394 9.473 9.262 9.429 200,937 -0.07(-0.74%)
Oct 14, 2020 9.525 9.534 9.438 9.499 192,367 -0.04(-0.46%)
Oct 13, 2020 9.613 9.613 9.490 9.543 59,115 -0.14(-1.45%)
Oct 12, 2020 9.666 9.701 9.604 9.683 86,998 +0.00(+0.00%)
Oct 09, 2020 9.657 9.710 9.596 9.683 34,741 +0.05(+0.55%)
Oct 08, 2020 9.701 9.701 9.604 9.631 124,369 -0.03(-0.27%)
Oct 07, 2020 9.613 9.710 9.534 9.657 132,998 +0.15(+1.57%)
Oct 06, 2020 9.701 9.745 9.503 9.508 143,005 -0.15(-1.55%)
Oct 05, 2020 9.587 9.727 9.587 9.657 193,812 +0.12(+1.29%)
Oct 02, 2020 9.525 9.569 9.446 9.534 62,648 +0.06(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.