Global X Uranium ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	46.810	47.550	46.810	47.050	22.113	6,552
2024-08-20	45.860	47.050	45.860	46.810	22.001	7,420
2024-08-19	46.260	46.870	45.700	45.850	21.549	3,356
2024-08-16	46.700	46.700	45.900	46.350	21.784	2,152
2024-08-15	46.430	47.000	46.430	46.700	21.949	1,032
2024-08-14	45.760	46.300	45.560	45.950	21.596	8,652
2024-08-13	45.950	45.950	45.290	45.430	21.352	2,024
2024-08-12	46.560	46.560	45.250	45.500	21.385	944
2024-08-09	46.490	46.490	45.100	45.200	21.244	6,608
2024-08-08	46.260	46.260	45.720	45.790	21.521	7,342
2024-08-07	45.900	49.000	45.600	45.800	21.526	3,916
2024-08-06	46.250	46.250	44.870	45.700	21.479	6,022
2024-08-05	44.800	45.850	43.900	45.550	21.408	22,384
2024-08-02	49.600	49.600	46.500	47.190	22.179	98,748
2024-08-01	53.200	53.200	49.650	50.050	23.523	9,542
2024-07-31	51.330	53.550	51.330	53.250	25.027	4,964
2024-07-30	51.340	51.500	50.400	50.950	23.946	13,196
2024-07-29	52.110	52.150	50.580	51.100	24.017	1,282
2024-07-26	51.800	52.050	51.440	52.050	24.463	2,044
2024-07-25	51.590	51.590	50.000	51.320	24.120	4,932
2024-07-24	52.870	52.900	51.820	51.950	24.416	1,548
2024-07-23	52.600	52.600	52.020	52.550	24.698	1,764
2024-07-22	52.900	52.920	52.000	52.630	24.736	4,930
2024-07-19	52.710	52.900	52.000	52.900	24.863	10,016
2024-07-18	54.170	54.170	52.800	52.930	24.877	1,566
2024-07-17	55.200	55.680	52.990	53.350	25.074	3,272
2024-07-16	56.340	56.340	54.750	55.200	25.944	1,456
2024-07-15	56.490	56.580	55.950	56.000	26.320	1,582
2024-07-12	57.000	57.000	56.280	56.280	26.452	3,266
2024-07-11	56.150	56.940	56.000	56.810	26.701	13,134
2024-07-10	53.740	56.110	53.740	55.150	25.920	1,852
2024-07-09	53.420	54.450	53.250	53.850	25.309	644
2024-07-08	54.270	54.270	53.420	53.420	25.107	1,080
2024-07-05	55.190	55.190	53.750	53.800	25.286	5,196
2024-07-04	55.070	55.320	55.070	55.190	25.939	148
2024-07-03	55.030	55.830	55.030	55.700	26.179	1,386
2024-07-02	55.000	55.180	54.470	54.500	25.615	2,922
2024-07-01	54.320	54.850	53.800	54.650	25.685	1,344
2024-06-28	54.690	55.500	53.750	53.750	25.262	1,482
2024-06-27	53.650	54.200	53.400	54.190	25.469	1,380
2024-06-26	53.050	54.160	53.050	54.160	25.440	682
2024-06-25	53.230	53.230	52.000	52.370	24.599	3,850
2024-06-24	53.750	53.750	52.150	52.300	24.566	1,130
2024-06-21	53.900	54.400	53.410	53.750	25.248	3,774
2024-06-20	54.510	55.000	53.960	54.800	25.741	5,246
2024-06-19	54.900	55.300	54.510	54.510	25.605	106
2024-06-18	53.400	54.500	53.400	54.500	25.600	1,208
2024-06-17	52.740	53.110	52.740	53.110	24.947	58
2024-06-14	53.910	53.910	53.000	53.100	24.942	3,564
2024-06-13	54.380	54.850	53.500	53.800	25.271	2,352
2024-06-12	52.200	53.980	52.200	53.600	25.177	2,520
2024-06-11	53.900	54.000	51.100	51.100	24.003	24,010
2024-06-10	53.510	54.800	53.510	54.500	25.600	4,238
2024-06-07	54.500	54.500	53.300	53.450	25.107	1,364
2024-06-06	54.440	54.690	54.100	54.500	25.600	16,036
2024-06-05	54.450	55.050	53.830	53.950	25.342	2,904
2024-06-04	54.470	54.470	53.460	54.180	25.450	3,974
2024-06-03	55.260	56.300	54.720	54.830	25.755	8,046
2024-05-31	55.900	57.270	55.900	56.390	26.488	6,202
2024-05-29	55.600	55.760	54.480	55.680	26.154	25,724

← NewerPage 10 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.4563 BRL
2025-12-30	1.3096 BRL
2024-12-30	1.0607 BRL
2024-06-27	0.0319 BRL
2024-01-02	1.9200 BRL
2022-12-29	0.0859 BRL
2022-06-29	0.1838 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.