Historical Data for Global X Uranium (URA)

$ 11.28   0.07 (+0.62%) Volume: 64.89k 12:39 PM EDT 2-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/02/20 11.30 11.35 11.23 11.28 64.89k 0.07 0.62% 11.28 733.18k 284
06/01/20 11.18 11.23 11.10 11.21 128.68k 0.01 0.09% 11.21 1.44m 507
05/29/20 11.13 11.20 10.94 11.20 150.53k 0.15 1.36% 11.20 1.66m 573
05/28/20 11.12 11.15 11.00 11.05 61.47k 0.01 0.09% 11.05 680.43k 327
05/27/20 11.01 11.05 10.7878 11.04 66.05k 0.22 2.03% 11.04 722.22k 340
05/26/20 10.70 10.88 10.6742 10.82 200.87k 0.21 1.98% 10.82 2.17m 898
05/22/20 10.48 10.6221 10.48 10.61 37.78k 0.08 0.76% 10.61 398.46k 171
05/21/20 10.63 10.66 10.47 10.53 51.61k -0.15 -1.40% 10.53 545.54k 272
05/20/20 10.65 10.70 10.54 10.68 21.03k 0.14 1.33% 10.68 223.82k 162
05/19/20 10.58 10.70 10.54 10.54 68.39k -0.10 -0.94% 10.54 726.17k 326
05/18/20 10.50 10.70 10.50 10.64 74.56k 0.27 2.60% 10.64 791.47k 412
05/15/20 10.20 10.40 10.20 10.37 57.11k 0.08 0.78% 10.37 590.97k 358
05/14/20 10.33 10.39 10.10 10.29 364.49k -0.24 -2.28% 10.29 3.72m 1,113
05/13/20 10.78 10.92 10.462 10.53 133.24k -0.23 -2.14% 10.53 1.41m 610
05/12/20 10.80 11.0199 10.75 10.76 49.13k -0.13 -1.19% 10.76 533.22k 242
05/11/20 11.00 11.0862 10.85 10.89 182.02k -0.18 -1.63% 10.89 1.99m 1,011
05/08/20 11.06 11.15 10.9261 11.07 145.29k 0.19 1.75% 11.07 1.61m 684
05/07/20 11.06 11.09 10.8715 10.88 46.58k 0.06 0.55% 10.88 509.97k 346
05/06/20 11.03 11.18 10.81 10.82 71.6k -0.26 -2.35% 10.82 786.24k 298
05/05/20 10.98 11.19 10.92 11.08 186.13k 0.10 0.91% 11.08 2.06m 876
05/04/20 10.59 11.00 10.50 10.98 268.57k 0.34 3.20% 10.98 2.92m 1,111