Global X Uranium ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	55.320	56.330	55.000	55.560	26.098	584
2024-05-27	55.950	55.980	55.900	55.900	26.257	518
2024-05-24	54.880	55.550	54.880	55.060	25.863	2,132
2024-05-23	54.400	54.730	53.960	53.960	25.346	4,372
2024-05-22	56.500	56.500	54.540	54.600	25.647	5,482
2024-05-21	56.700	56.820	56.280	56.520	26.549	4,130
2024-05-20	56.130	57.240	56.130	56.580	26.577	4,488
2024-05-17	54.110	56.100	54.110	55.750	26.187	12,734
2024-05-16	54.050	54.200	53.600	54.000	25.365	2,064
2024-05-15	53.700	53.850	53.700	53.800	25.271	240
2024-05-14	55.000	55.000	53.150	53.300	25.036	6,298
2024-05-13	53.900	54.050	52.970	53.080	24.933	16,922
2024-05-10	54.610	55.000	53.480	53.540	25.149	1,234
2024-05-09	54.300	54.600	53.950	54.350	25.529	5,296
2024-05-08	53.500	53.500	52.090	52.150	24.496	340
2024-05-07	53.900	54.850	53.500	53.500	25.130	20,440
2024-05-06	52.300	53.750	52.300	53.600	25.177	2,688
2024-05-03	52.500	52.500	51.300	51.700	24.285	144
2024-05-02	50.150	52.300	50.150	52.050	24.449	3,162
2024-04-30	51.500	51.500	49.700	50.150	23.557	13,574
2024-04-29	51.000	52.000	47.800	51.700	24.285	8,156
2024-04-26	50.700	50.750	49.500	50.680	23.806	3,544
2024-04-25	49.550	50.350	49.150	50.050	23.510	1,012
2024-04-24	49.950	50.300	49.550	50.150	23.557	3,554
2024-04-23	50.010	50.250	49.850	50.200	23.580	4,056
2024-04-22	50.550	50.550	49.600	50.000	23.486	326
2024-04-19	50.300	50.600	49.900	50.050	23.510	300
2024-04-18	51.000	51.550	50.530	50.840	23.881	4,478
2024-04-17	50.850	51.620	50.530	50.530	23.735	3,910
2024-04-16	49.980	50.850	49.500	50.850	23.885	14,566
2024-04-15	53.000	53.200	50.750	51.000	23.956	16,948
2024-04-12	52.650	53.850	51.280	51.800	24.332	7,590
2024-04-11	51.250	52.650	50.900	52.650	24.731	10,382
2024-04-10	49.170	51.350	49.170	51.350	24.120	5,210
2024-04-09	50.850	51.700	49.900	50.180	23.571	7,704
2024-04-08	51.780	52.100	50.150	50.800	23.862	3,642
2024-04-05	52.500	52.500	51.100	51.700	24.285	14,756
2024-04-04	52.760	53.200	50.650	50.650	23.791	7,118
2024-04-03	51.330	53.190	51.330	52.650	24.731	5,726
2024-04-02	50.960	51.150	49.650	50.860	23.890	7,736
2024-04-01	48.810	50.900	48.810	50.850	23.885	1,858
2024-03-28	48.100	48.600	47.700	48.250	22.664	13,790
2024-03-27	47.200	47.450	46.900	47.450	22.288	1,902
2024-03-26	47.600	47.600	46.700	47.250	22.194	1,388
2024-03-25	48.350	48.500	47.200	47.200	22.171	642
2024-03-22	48.260	48.500	47.800	48.150	22.617	7,934
2024-03-21	47.950	48.650	47.770	48.250	22.664	286
2024-03-20	46.350	47.950	46.350	47.950	22.523	442
2024-03-19	46.550	46.550	45.900	46.500	21.842	544
2024-03-18	46.800	47.360	46.300	47.300	22.218	8,656
2024-03-15	45.910	46.900	45.780	46.800	21.983	4,274
2024-03-14	45.370	45.900	44.700	45.800	21.513	2,188
2024-03-13	46.200	47.550	45.350	45.450	21.349	3,290
2024-03-12	46.700	47.350	46.100	47.150	22.147	5,142
2024-03-11	46.700	46.700	46.150	46.410	21.800	43,312
2024-03-08	48.000	49.330	46.700	46.750	21.960	980
2024-03-07	46.400	48.150	46.280	48.150	22.617	4,462
2024-03-06	45.610	46.600	45.610	46.400	21.795	38,348
2024-03-05	45.800	46.400	45.500	45.500	21.372	3,468
2024-03-04	47.700	47.700	45.760	45.760	21.495	7,608

← NewerPage 11 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.