Global X Uranium New (URA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 1.4590747331 | 28.1 | 28.56 | 26.41 | 3020829 | 27.25229442 | SP |
| 4 | -0.96 | -3.2575500509 | 29.47 | 31.52 | 26.41 | 2690898 | 29.0191602 | SP |
| 12 | -2.99 | -9.49206349206 | 31.5 | 33.66 | 26.41 | 2963023 | 30.44811588 | SP |
| 26 | -2.23 | -7.25439167209 | 30.74 | 33.66 | 26.41 | 3059807 | 29.76183515 | SP |
| 52 | 6.29 | 28.3078307831 | 22.22 | 33.66 | 21.41 | 2715994 | 28.57586402 | SP |
| 156 | 8.3 | 41.0687778328 | 20.21 | 33.66 | 17.23 | 2274213 | 25.04826414 | SP |
| 260 | 17.52 | 159.417652411 | 10.99 | 33.66 | 6.9455 | 1492292 | 24.32886745 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 27.28 | 0.23 | 0.85 | 27.17 | 27.41 | 26.845 | 4621069 |
| 1722292200 | 27.05 | -0.49 | -1.78 | 27.5 | 27.6 | 26.88 | 1702464 |
| 1722033000 | 27.54 | 0.59 | 2.19 | 27.28 | 27.675 | 27.26 | 2735215 |
| 1721946600 | 26.95 | -0.52 | -1.89 | 27.04 | 27.275 | 26.41 | 3806560 |
| 1721860200 | 27.47 | -0.79 | -2.80 | 28.1 | 28.24 | 27.45 | 2462213 |
| 1721773800 | 28.26 | -0.19 | -0.67 | 28.39 | 28.41 | 27.92 | 1525714 |
| 1721687400 | 28.45 | 0.25 | 0.89 | 28.35 | 28.658 | 28 | 1998633 |
| 1721428200 | 28.2 | -0.2 | -0.70 | 28.18 | 28.5695 | 28 | 3304351 |
| 1721341800 | 28.4 | -0.7 | -2.41 | 29.26 | 29.275 | 28.305 | 3142903 |
| 1721255400 | 29.1 | -1.35 | -4.43 | 30.33 | 30.35 | 28.94 | 4457827 |
| 1721169000 | 30.45 | -0.39 | -1.26 | 30.88 | 30.88 | 30.22 | 4011564 |
| 1721082600 | 30.84 | -0.34 | -1.09 | 31.29 | 31.29 | 30.654 | 1748261 |
| 1720823400 | 31.18 | -0.08 | -0.26 | 31.28 | 31.52 | 30.97 | 1657015 |
| 1720737000 | 31.26 | 0.22 | 0.71 | 31.34 | 31.435 | 31.0405 | 2106728 |
| 1720650600 | 31.04 | 1.32 | 4.44 | 29.68 | 31.15 | 29.662 | 5604837 |
| 1720564200 | 29.72 | 0.29 | 0.99 | 29.34 | 29.9038 | 29.31 | 1756900 |
| 1720477800 | 29.43 | -0.26 | -0.88 | 29.65 | 29.785 | 29.275 | 1585831 |
| 1720218600 | 29.69 | -0.14 | -0.47 | 29.93 | 29.98 | 29.21 | 1493753 |
| 1720040640 | 29.83 | 0.93 | 3.22 | 29.47 | 29.9999 | 29.45 | 2185358 |
| 1719959400 | 28.9 | -0.24 | -0.82 | 29.2 | 29.2392 | 28.58 | 1531778 |
| 1719873000 | 29.14 | -0.44 | -1.49 | 29.02 | 29.23 | 28.86 | 1134723 |
| 1719613800 | 29.58 | 0 | 0.00 | 29.58 | 29.58 | 29.58 | 0 |
| 1719527400 | 29.58 | 0.48 | 1.65 | 29.27 | 29.7 | 29.13 | 2322037 |
| 1719441000 | 29.1 | 0.24 | 0.83 | 28.75 | 29.25 | 28.75 | 3587882 |
| 1719354600 | 28.86 | -0.3 | -1.03 | 29.04 | 29.1299 | 28.5595 | 2702803 |
| 1719268200 | 29.16 | -0.47 | -1.59 | 29.68 | 29.798 | 29.075 | 2059744 |
| 1719009000 | 29.63 | -0.5 | -1.66 | 29.84 | 29.97 | 29.33 | 2072525 |
| 1718922600 | 30.13 | 0.04 | 0.13 | 30.25 | 30.29 | 29.83 | 2586528 |
| 1718749800 | 30.09 | 0.73 | 2.49 | 29.5 | 30.255 | 29.39 | 2708109 |
| 1718663400 | 29.36 | -0.2 | -0.68 | 29.48 | 29.74 | 29.15 | 1827200 |
| 1718404200 | 29.56 | -0.38 | -1.27 | 29.84 | 29.998 | 29.4599 | 1741425 |
| 1718317800 | 29.94 | 0.05 | 0.17 | 29.8 | 30.3 | 29.77 | 3137535 |
| 1718231400 | 29.89 | 0.91 | 3.14 | 29.62 | 30.1 | 29.36 | 3242708 |
| 1718145000 | 28.98 | -1.33 | -4.39 | 29.85 | 29.94 | 28.78 | 3805585 |
| 1718058600 | 30.31 | 0.35 | 1.17 | 30.02 | 30.59 | 30.02 | 1591526 |
| 1717799400 | 29.96 | -1.19 | -3.82 | 30.95 | 30.95 | 29.91 | 2283402 |
| 1717713000 | 31.15 | 0.6 | 1.96 | 30.77 | 31.425 | 30.72 | 2448360 |
| 1717626600 | 30.55 | -0.13 | -0.42 | 31.01 | 31.2658 | 30.42 | 3137359 |
| 1717540200 | 30.68 | -0.88 | -2.79 | 31.2 | 31.24 | 30.26 | 5223051 |
| 1717453800 | 31.56 | -0.68 | -2.11 | 32.25 | 32.28 | 31.26 | 2444126 |
| 1717194600 | 32.24 | 0.17 | 0.53 | 32.39 | 32.96 | 31.87 | 2729673 |
| 1717108200 | 32.07 | -0.1 | -0.31 | 31.81 | 32.564999 | 31.81 | 2078593 |
| 1717021800 | 32.17 | -0.31 | -0.95 | 32.11 | 32.229999 | 31.38 | 4303288 |
| 1716935400 | 32.479999 | 0.48 | 1.50 | 32.4 | 32.81 | 32.03 | 6940402 |
| 1716589800 | 32 | 0.56 | 1.78 | 31.72 | 32.409999 | 31.46 | 3016564 |
| 1716503400 | 31.44 | -0.56 | -1.75 | 32.29 | 32.305 | 31.28 | 2599200 |
| 1716417000 | 32 | -1.12 | -3.38 | 32.979999 | 32.979999 | 31.7799 | 4746310 |
| 1716330600 | 33.119999 | -0.09 | -0.27 | 33.29 | 33.53 | 33.02 | 4615142 |
| 1716244200 | 33.21 | 0.56 | 1.72 | 33.08 | 33.66 | 32.75 | 5467119 |
| 1715985000 | 32.65 | 1.13 | 3.59 | 31.55 | 32.99 | 31.42 | 8710597 |
| 1715898600 | 31.52 | 0.06 | 0.19 | 31.58 | 31.68 | 31.22 | 1943043 |
| 1715812200 | 31.46 | 0.32 | 1.03 | 31.4 | 31.69 | 30.96 | 2252952 |
| 1715725800 | 31.14 | 0.29 | 0.94 | 31.01 | 31.27 | 30.96 | 3065921 |
| 1715639400 | 30.85 | -0.37 | -1.19 | 31.49 | 31.525 | 30.805 | 3114916 |
| 1715380200 | 31.22 | -0.6 | -1.89 | 32 | 32.0796 | 31.01 | 3147788 |
| 1715293800 | 31.82 | 0.85 | 2.74 | 31.05 | 31.86 | 31.05 | 2209857 |
| 1715207400 | 30.97 | -0.77 | -2.43 | 31.5 | 31.585 | 30.57 | 3409252 |
| 1715121000 | 31.74 | 0.02 | 0.06 | 31.95 | 32.5 | 31.655 | 3676812 |
| 1715034600 | 31.72 | 0.89 | 2.89 | 31 | 31.8999 | 30.995 | 3024807 |
| 1714775400 | 30.83 | 0.28 | 0.92 | 30.97 | 31 | 30.255 | 1973510 |
| 1714689000 | 30.55 | 0.88 | 2.97 | 30.09 | 30.79 | 29.83 | 4319767 |
| 1714602600 | 29.67 | 0.9 | 3.13 | 29.9 | 30.32 | 29.4001 | 3262059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
