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 | -1.65 | -6.58682634731 | 25.05 | 25.5799 | 23.03 | 2700085 | 24.56215735 | SP |
| 4 | -1.05 | -4.29447852761 | 24.45 | 25.775 | 22.78 | 3051707 | 24.21180135 | SP |
| 12 | -5.08 | -17.8370786517 | 28.48 | 31.599 | 22.78 | 3040356 | 26.42710186 | SP |
| 26 | -5.7 | -19.587628866 | 29.1 | 33.99 | 22.78 | 2930388 | 28.66820622 | SP |
| 52 | -5.32 | -18.5236768802 | 28.72 | 33.99 | 22.78 | 2991751 | 28.71966987 | SP |
| 156 | -2.49 | -9.61761297798 | 25.89 | 33.99 | 17.65 | 2443434 | 25.84689232 | SP |
| 260 | 15.2 | 185.365853659 | 8.2 | 33.99 | 8 | 1874406 | 25.17961609 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 23.1 | -0.54 | -2.28 | 23.48 | 23.67 | 23.02 | 2296579 |
| 1743114600 | 23.64 | -0.65 | -2.68 | 24.24 | 24.24 | 23.53 | 3892936 |
| 1743028200 | 24.29 | -0.58 | -2.33 | 24.66 | 24.83 | 24.205 | 1655563 |
| 1742941800 | 24.87 | -0.52 | -2.05 | 25.43 | 25.44 | 24.58 | 2456803 |
| 1742855400 | 25.39 | 0.39 | 1.56 | 25.375 | 25.5799 | 25.13 | 2251708 |
| 1742596200 | 25 | -0.38 | -1.50 | 25.05 | 25.23 | 24.72 | 3243413 |
| 1742509800 | 25.38 | 0.19 | 0.75 | 24.84 | 25.775 | 24.76 | 2546389 |
| 1742423400 | 25.19 | 0.74 | 3.03 | 24.57 | 25.32 | 24.54 | 2546850 |
| 1742337000 | 24.45 | -0.19 | -0.77 | 24.45 | 24.58 | 24.11 | 2464008 |
| 1742250600 | 24.64 | 0.74 | 3.10 | 24.04 | 24.775 | 24.04 | 2911219 |
| 1741991400 | 23.9 | 0.39 | 1.66 | 23.88 | 24.18 | 23.67 | 2995564 |
| 1741905000 | 23.51 | -0.33 | -1.38 | 23.82 | 23.92 | 23.2931 | 2310583 |
| 1741818600 | 23.84 | 0.18 | 0.76 | 24.26 | 24.38 | 23.67 | 3108863 |
| 1741732200 | 23.66 | 0.55 | 2.38 | 23 | 23.925 | 22.84 | 4005664 |
| 1741645800 | 23.11 | -0.83 | -3.47 | 23.47 | 23.56 | 22.78 | 3797818 |
| 1741390200 | 23.94 | -0.28 | -1.16 | 24.04 | 24.16 | 23.44 | 4063042 |
| 1741303800 | 24.22 | -0.45 | -1.82 | 24.37 | 24.78 | 23.99 | 3047217 |
| 1741217400 | 24.67 | 0.62 | 2.58 | 24.44 | 24.71 | 24.05 | 2403017 |
| 1741131000 | 24.05 | 0.56 | 2.38 | 23.25 | 24.545 | 22.91 | 4286011 |
| 1741044600 | 23.49 | -1.31 | -5.28 | 25.26 | 25.28 | 23.3 | 4119665 |
| 1740785400 | 24.8 | 0.08 | 0.32 | 24.45 | 24.93 | 24.07 | 2927806 |
| 1740699000 | 24.72 | -0.99 | -3.85 | 26.09 | 26.3 | 24.6901 | 7606779 |
| 1740612600 | 25.71 | 0.53 | 2.10 | 25.41 | 26.075 | 25.38 | 3042236 |
| 1740526200 | 25.18 | -0.48 | -1.87 | 25.58 | 25.58 | 24.66 | 8182985 |
| 1740439800 | 25.66 | -0.4 | -1.53 | 25.92 | 26.08 | 25.26 | 3076038 |
| 1740180600 | 26.06 | -1.19 | -4.37 | 27.2 | 27.22 | 25.9 | 4394304 |
| 1740094200 | 27.25 | -0.13 | -0.47 | 27.54 | 27.73 | 27.015 | 2250169 |
| 1740007800 | 27.38 | -0.82 | -2.91 | 27.94 | 27.95 | 27.13 | 2457495 |
| 1739921400 | 28.2 | 0.17 | 0.61 | 28.3 | 28.33 | 27.815 | 1797047 |
| 1739575800 | 28.03 | -0.93 | -3.21 | 28.96 | 28.99 | 27.955 | 2282063 |
| 1739489400 | 28.96 | 0.02 | 0.07 | 28.95 | 29.04 | 28.46 | 1418382 |
| 1739403000 | 28.94 | 0.34 | 1.19 | 28.18 | 29.42 | 28.14 | 1941542 |
| 1739316600 | 28.6 | -0.49 | -1.68 | 28.9 | 29.27 | 28.595 | 1593860 |
| 1739230200 | 29.09 | -0.01 | -0.03 | 29.42 | 29.67 | 29.01 | 1743706 |
| 1738971000 | 29.1 | 0.74 | 2.61 | 28.7 | 29.7 | 28.56 | 1861933 |
| 1738884600 | 28.36 | -0.62 | -2.14 | 28.98 | 29.16 | 28.1089 | 1873945 |
| 1738798200 | 28.98 | 0.07 | 0.24 | 28.84 | 29.27 | 28.61 | 1889610 |
| 1738711800 | 28.91 | 0.92 | 3.29 | 28.45 | 29.0484 | 28.3417 | 2062198 |
| 1738625400 | 27.99 | -0.32 | -1.13 | 27.6 | 28.42 | 27.21 | 2865159 |
| 1738366200 | 28.31 | -0.61 | -2.11 | 29.08 | 29.35 | 28.205584 | 2571463 |
| 1738279800 | 28.92 | 0.56 | 1.97 | 28.61 | 29.13 | 28.5769 | 1662778 |
| 1738193400 | 28.36 | 0.78 | 2.83 | 27.72 | 28.45 | 27.69 | 2219251 |
| 1738107000 | 27.58 | 0.48 | 1.77 | 27.46 | 27.59 | 26.96 | 3914783 |
| 1738020600 | 27.1 | -3.43 | -11.23 | 28.76 | 28.76 | 26.93 | 7022021 |
| 1737761400 | 30.53 | 0.18 | 0.59 | 31.1 | 31.599 | 30.45 | 3986280 |
| 1737675000 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
| 1737588600 | 30.35 | 1.17 | 4.01 | 29.75 | 30.9 | 29.5 | 6199372 |
| 1737502200 | 29.18 | 1.15 | 4.10 | 28.54 | 29.19 | 28.47 | 4293115 |
| 1737156600 | 28.03 | 0.67 | 2.45 | 27.68 | 28.32 | 27.36 | 3719670 |
| 1737070200 | 27.36 | -0.29 | -1.05 | 27.765 | 27.89 | 27.22 | 2860808 |
| 1736983800 | 27.65 | 0.45 | 1.65 | 27.6 | 27.935 | 27.38 | 2093650 |
| 1736897400 | 27.2 | 0.1 | 0.37 | 27.2 | 27.58 | 27.05 | 1117094 |
| 1736811000 | 27.1 | -0.07 | -0.26 | 26.86 | 27.475 | 26.67 | 2225684 |
| 1736551800 | 27.17 | -0.67 | -2.41 | 27.52 | 27.7469 | 27.08 | 1728762 |
| 1736379000 | 27.84 | -0.37 | -1.31 | 28 | 28 | 27.18 | 2541779 |
| 1736292600 | 28.21 | -1.07 | -3.65 | 29.4392 | 29.4392 | 28.075 | 2811508 |
| 1736206200 | 29.28 | 0.44 | 1.53 | 29.12 | 30.0494 | 29.12 | 2700308 |
| 1735947000 | 28.84 | 0.73 | 2.60 | 28.48 | 28.9 | 28.11 | 3218020 |
| 1735860600 | 28.11 | 1.33 | 4.97 | 26.98 | 28.28 | 26.98 | 5693713 |
| 1735687800 | 26.78 | -0.05 | -0.19 | 26.88 | 27.15 | 26.6033 | 2119242 |
| 1735601400 | 26.83 | -1.27 | -4.52 | 27.17 | 27.17 | 26.67 | 2886732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
