(NY: URAX )

16.03 -0.29 (-1.76%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	16.75	17.02	16.00	16.03	6,302	-0.29(-1.76%)
Oct 31, 2024	16.55	16.80	15.79	16.31	23,401	-0.65(-3.85%)
Oct 30, 2024	17.40	17.40	16.95	16.97	9,871	-0.66(-3.75%)
Oct 29, 2024	18.10	18.10	17.27	17.63	10,325	-0.27(-1.52%)
Oct 28, 2024	16.83	17.94	16.83	17.90	19,732	+0.66(+3.80%)
Oct 25, 2024	17.40	17.61	17.10	17.25	6,610	-0.19(-1.10%)
Oct 24, 2024	17.69	18.21	17.01	17.44	24,655	+0.03(+0.16%)
Oct 23, 2024	18.23	18.42	16.78	17.41	44,033	-1.00(-5.43%)
Oct 22, 2024	18.98	18.98	17.78	18.41	60,775	-0.82(-4.25%)
Oct 21, 2024	20.19	20.19	19.07	19.23	58,463	-0.39(-2.00%)
Oct 18, 2024	18.79	19.82	18.30	19.62	31,658	+0.86(+4.58%)
Oct 17, 2024	19.03	19.41	18.61	18.76	29,064	+0.52(+2.82%)
Oct 16, 2024	16.79	18.42	16.45	18.25	27,923	+2.36(+14.86%)
Oct 15, 2024	15.93	16.13	15.52	15.89	5,847	-0.11(-0.72%)
Oct 14, 2024	15.89	16.00	15.49	16.00	5,241	+0.24(+1.56%)
Oct 11, 2024	15.09	15.81	15.02	15.76	5,882	+0.57(+3.72%)
Oct 10, 2024	14.79	15.34	14.79	15.19	8,059	-0.09(-0.59%)
Oct 09, 2024	15.76	15.76	15.01	15.28	21,343	-0.56(-3.54%)
Oct 08, 2024	15.33	15.89	15.28	15.84	6,983	+0.19(+1.24%)
Oct 07, 2024	16.11	16.11	15.36	15.65	11,583	-0.45(-2.82%)
Oct 04, 2024	15.35	16.28	15.35	16.10	22,737	+0.64(+4.11%)
Oct 03, 2024	16.00	16.00	15.20	15.46	4,683	-0.29(-1.85%)
Oct 02, 2024	15.26	15.85	15.26	15.75	18,640	+0.63(+4.16%)
Oct 01, 2024	14.83	15.43	14.75	15.12	19,379	+0.63(+4.35%)
Sep 30, 2024	14.78	15.09	14.27	14.49	11,789	-0.49(-3.26%)
Sep 27, 2024	15.34	15.34	14.81	14.98	11,851	-0.02(-0.12%)
Sep 26, 2024	15.19	15.51	14.92	15.00	21,587	+0.26(+1.80%)
Sep 25, 2024	14.57	14.93	14.57	14.74	13,338	+0.02(+0.10%)
Sep 24, 2024	14.70	14.74	14.32	14.72	18,106	+0.83(+5.98%)
Sep 23, 2024	13.37	14.17	13.37	13.89	38,797	+0.76(+5.79%)
Sep 20, 2024	13.17	13.31	12.90	13.13	12,980	+1.00(+8.26%)
Sep 19, 2024	12.20	12.23	11.85	12.13	10,717	+0.85(+7.53%)
Sep 18, 2024	11.40	11.68	11.26	11.28	2,722	-0.15(-1.34%)
Sep 17, 2024	11.69	11.78	11.33	11.43	8,007	-0.25(-2.12%)
Sep 16, 2024	11.52	11.68	11.31	11.68	4,037	+0.18(+1.54%)
Sep 13, 2024	11.98	12.06	11.36	11.50	14,527	-0.34(-2.87%)
Sep 12, 2024	11.74	12.01	11.68	11.84	17,487	+0.37(+3.26%)
Sep 11, 2024	10.52	11.54	10.52	11.47	15,421	+1.06(+10.22%)
Sep 10, 2024	10.08	10.41	10.02	10.41	8,061	+0.46(+4.58%)
Sep 09, 2024	10.00	10.00	9.950	9.951	1,597	+0.30(+3.12%)
Sep 06, 2024	10.25	10.25	9.390	9.650	61,666	-0.79(-7.58%)
Sep 05, 2024	10.60	10.65	10.44	10.44	1,939	-0.47(-4.28%)
Sep 04, 2024	10.49	10.97	10.49	10.91	37,364	+0.32(+2.98%)

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.