Global X Uranium ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	47.650	48.160	47.050	47.050	21.216	2,308
2023-11-30	46.010	47.650	46.010	47.650	21.487	2,880
2023-11-29	46.900	46.900	45.400	45.470	20.504	37,080
2023-11-28	47.450	47.450	46.580	47.050	21.216	310
2023-11-27	48.210	48.210	46.950	47.450	21.397	232
2023-11-24	48.370	48.370	47.000	47.750	21.532	528
2023-11-23	47.520	48.370	46.960	48.370	21.812	514
2023-11-22	47.040	47.350	46.340	47.350	21.352	1,574
2023-11-21	47.120	49.090	46.460	46.980	21.185	12,820
2023-11-20	47.940	47.940	46.500	47.100	21.239	29,512
2023-11-17	45.900	47.000	45.900	47.000	21.194	3,534
2023-11-16	45.510	45.840	44.600	45.840	20.671	7,316
2023-11-14	45.070	45.750	45.000	45.510	20.522	122
2023-11-13	43.900	45.580	43.900	45.200	20.382	808
2023-11-10	44.380	44.380	43.320	43.910	19.801	86
2023-11-09	42.930	44.190	42.930	44.130	19.900	1,670
2023-11-08	43.230	43.320	42.440	42.680	19.246	628
2023-11-07	42.910	43.720	41.940	43.300	19.525	1,250
2023-11-06	44.630	44.720	42.900	43.080	19.426	762
2023-11-03	43.930	45.550	43.750	43.750	19.728	11,420
2023-11-01	45.440	45.490	44.700	45.100	20.337	2,140
2023-10-31	43.600	45.300	43.600	45.240	20.400	3,982
2023-10-30	42.480	43.440	42.320	43.420	19.580	620
2023-10-27	42.650	42.650	42.050	42.320	19.084	2,216
2023-10-26	43.970	44.050	42.810	43.040	19.408	1,924
2023-10-25	44.270	44.640	44.000	44.240	19.949	3,162
2023-10-24	43.050	44.000	42.880	43.820	19.760	6,780
2023-10-23	42.530	43.360	41.800	42.800	19.300	936
2023-10-20	43.760	44.190	42.780	42.960	19.372	19,388
2023-10-19	43.110	43.840	42.640	43.460	19.598	850
2023-10-18	42.840	43.240	42.280	42.490	19.160	12,068
2023-10-17	41.800	42.840	41.800	42.840	19.318	694
2023-10-16	42.570	42.570	41.720	41.800	18.849	3,014
2023-10-13	42.840	43.280	42.300	42.990	19.386	17,350
2023-10-11	44.480	44.480	42.950	43.180	19.471	3,340
2023-10-10	44.040	44.720	43.880	44.180	19.922	22,966
2023-10-09	45.000	45.000	43.200	44.040	19.859	3,380
2023-10-06	44.840	45.640	44.650	45.440	20.490	1,446
2023-10-05	43.800	44.690	43.800	44.470	20.053	830
2023-10-04	43.680	43.720	42.160	43.520	19.625	1,964
2023-10-03	44.000	44.410	43.240	43.660	19.688	144,126
2023-10-02	45.550	45.570	43.660	44.000	19.841	12,352
2023-09-29	47.250	47.700	45.400	45.540	20.536	6,116
2023-09-28	46.230	47.300	46.230	47.040	21.212	14,998
2023-09-27	45.820	46.290	44.800	45.710	20.612	4,088
2023-09-26	46.400	46.400	45.100	45.350	20.450	6,996
2023-09-25	44.990	46.600	44.580	46.560	20.995	12,372
2023-09-22	43.200	44.990	43.200	44.990	20.288	7,932
2023-09-21	43.120	43.120	42.360	42.880	19.336	1,370
2023-09-20	42.970	43.800	42.800	43.120	19.444	3,360
2023-09-19	43.440	43.840	42.750	43.000	19.390	814
2023-09-18	44.310	44.310	42.640	43.200	19.480	3,432
2023-09-15	43.000	44.240	43.000	43.520	19.625	15,860
2023-09-14	42.900	43.440	42.600	42.960	19.372	3,648
2023-09-13	41.320	41.640	41.320	41.520	18.723	738
2023-09-12	41.220	41.400	41.100	41.100	18.533	2,616
2023-09-11	40.800	41.120	40.680	41.080	18.524	604
2023-09-08	40.800	40.800	40.400	40.590	18.303	146
2023-09-06	40.790	41.320	40.120	40.800	18.398	1,858
2023-09-05	40.660	41.520	40.660	41.480	18.705	754

← NewerPage 13 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.