Global X Uranium ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	45.600	47.400	45.400	46.900	22.030	1,316
2024-02-29	45.900	46.700	45.000	45.600	21.419	2,770
2024-02-28	46.400	46.810	45.300	45.700	21.466	2,602
2024-02-27	45.630	46.930	45.630	46.400	21.795	15,170
2024-02-26	47.000	47.000	44.600	45.480	21.363	19,834
2024-02-23	46.250	46.250	45.000	45.000	21.138	4,278
2024-02-22	47.150	47.150	45.810	45.900	21.560	2,776
2024-02-21	45.710	47.200	45.450	46.550	21.866	2,864
2024-02-20	47.850	47.850	46.000	46.100	21.654	6,918
2024-02-19	48.440	48.440	47.890	48.000	22.547	214
2024-02-16	49.220	49.220	47.900	47.900	22.500	2,538
2024-02-15	49.530	49.530	48.100	48.250	22.664	3,352
2024-02-14	47.900	48.800	47.900	48.550	22.805	40,558
2024-02-09	50.070	50.070	49.410	49.500	23.251	6,254
2024-02-08	52.000	52.000	49.570	49.950	23.463	43,270
2024-02-07	51.550	52.150	51.490	51.900	24.379	1,130
2024-02-06	52.130	52.300	51.000	51.000	23.956	568
2024-02-05	53.450	53.450	51.170	51.700	24.285	986
2024-02-02	52.850	53.200	51.950	52.400	24.613	4,208
2024-02-01	51.430	53.400	51.430	52.800	24.801	8,254
2024-01-31	50.610	51.300	50.150	50.150	23.557	562
2024-01-30	49.530	50.600	49.510	50.510	23.726	5,424
2024-01-29	47.590	49.600	47.590	49.500	23.251	6,562
2024-01-26	48.610	48.610	47.920	48.600	22.829	478
2024-01-25	49.650	49.650	48.180	48.400	22.735	3,178
2024-01-24	50.350	50.440	49.360	49.800	23.392	3,738
2024-01-23	49.170	50.630	49.170	49.850	23.416	6,902
2024-01-22	50.050	50.170	49.170	49.170	23.096	394
2024-01-19	50.950	50.950	49.310	49.850	23.416	11,248
2024-01-18	50.400	51.040	50.100	50.670	23.801	4,380
2024-01-17	51.220	51.220	49.800	50.350	23.651	3,954
2024-01-16	52.000	52.400	51.050	51.050	23.979	2,112
2024-01-15	51.900	52.280	51.900	52.280	24.557	1,304
2024-01-12	48.780	51.350	48.780	50.950	23.932	6,836
2024-01-11	47.000	47.680	46.400	47.680	22.396	762
2024-01-10	46.890	47.800	46.890	46.990	22.072	3,116
2024-01-09	44.730	46.720	44.280	46.570	21.875	5,780
2024-01-08	44.290	44.480	43.810	44.290	20.804	15,068
2024-01-05	44.350	44.480	43.850	43.960	20.649	1,094
2024-01-04	44.280	44.840	44.280	44.400	20.856	8,420
2024-01-03	44.520	44.520	43.740	44.000	20.668	3,244
2024-01-02	47.710	47.710	44.360	44.590	20.945	4,358
2023-12-28	48.210	48.690	48.000	48.000	21.645	300
2023-12-27	48.210	48.730	47.350	47.400	21.374	1,768
2023-12-26	47.400	48.080	47.400	48.050	21.667	616
2023-12-22	48.150	48.630	47.730	47.730	21.523	5,618
2023-12-21	46.700	47.830	46.430	47.710	21.514	1,966
2023-12-20	47.100	47.350	46.290	46.750	21.081	2,932
2023-12-19	48.690	48.690	46.330	46.600	21.014	4,034
2023-12-18	48.550	49.850	48.210	48.210	21.740	5,058
2023-12-15	49.000	49.350	47.850	47.950	21.622	592
2023-12-14	47.270	48.860	46.250	48.700	21.960	1,916
2023-12-13	47.350	48.200	46.480	47.150	21.262	1,824
2023-12-12	47.750	48.150	47.190	48.150	21.712	41,326
2023-12-11	47.740	47.760	46.480	46.950	21.171	21,168
2023-12-08	46.800	47.400	46.800	47.350	21.352	1,156
2023-12-07	46.650	47.180	45.820	46.800	21.104	2,876
2023-12-06	47.190	47.650	46.590	46.750	21.081	786
2023-12-05	48.500	48.540	47.350	47.350	21.352	1,758
2023-12-04	48.250	48.550	47.650	48.550	21.893	250

← NewerPage 12 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.