Global X Uranium ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	39.520	40.660	39.520	40.230	18.141	184
2023-09-01	39.600	40.540	39.600	40.330	18.186	146
2023-08-31	39.110	39.880	39.000	39.600	17.857	480
2023-08-30	38.210	39.200	38.210	39.120	17.641	1,726
2023-08-29	38.490	38.720	38.490	38.720	17.460	210
2023-08-28	38.620	38.870	38.430	38.630	17.420	744
2023-08-25	37.330	38.070	37.330	38.070	17.167	20
2023-08-24	37.920	38.070	37.690	37.690	16.996	17,664
2023-08-23	38.490	38.490	37.920	38.070	17.167	2,988
2023-08-22	38.690	38.690	37.870	38.080	17.172	1,070
2023-08-21	37.460	38.520	37.460	38.520	17.370	286
2023-08-18	36.330	37.970	36.320	37.200	16.775	1,052
2023-08-17	36.920	36.920	36.550	36.640	16.522	496
2023-08-16	36.550	36.640	36.350	36.640	16.522	4,750
2023-08-15	37.110	37.110	36.680	36.720	16.558	254,850
2023-08-14	37.420	37.640	36.880	37.560	16.937	4,780
2023-08-11	36.770	37.270	36.770	37.270	16.806	278
2023-08-10	36.900	37.160	36.360	36.360	16.396	454
2023-08-09	36.490	36.920	36.440	36.640	16.522	686
2023-08-08	36.680	36.680	36.180	36.440	16.432	1,636
2023-08-07	36.320	37.040	36.320	36.760	16.576	122
2023-08-04	36.000	36.480	36.000	36.270	16.355	8,646
2023-08-03	34.500	36.010	34.500	36.000	16.234	2,542
2023-08-02	35.280	35.810	34.280	34.290	15.463	2,218
2023-08-01	36.010	36.050	35.500	36.000	16.234	110
2023-07-31	34.870	35.910	34.870	35.810	16.148	574
2023-07-28	34.510	34.710	34.410	34.500	15.557	708
2023-07-27	34.990	34.990	34.740	34.770	15.679	232
2023-07-26	35.520	35.520	34.420	34.920	15.747	870
2023-07-25	34.630	35.730	34.630	35.730	16.112	676
2023-07-24	34.610	34.680	34.470	34.620	15.611	616
2023-07-21	34.960	34.960	34.450	34.680	15.638	24
2023-07-20	35.290	35.290	35.000	35.080	15.819	584
2023-07-19	36.010	36.230	35.450	35.450	15.986	2,016
2023-07-18	35.250	35.740	35.050	35.600	16.053	1,098
2023-07-17	34.850	35.160	34.850	35.160	15.855	8
2023-07-14	35.690	35.690	34.600	34.600	15.602	302
2023-07-13	35.400	35.920	35.400	35.750	16.121	544
2023-07-12	34.870	35.210	34.870	34.980	15.774	1,252
2023-07-11	34.630	35.220	34.630	35.010	15.787	396
2023-07-10	33.980	34.290	33.980	34.150	15.399	36
2023-07-07	33.790	34.110	33.520	33.860	15.269	44
2023-07-06	34.410	34.410	33.300	33.490	15.102	4,648
2023-07-05	34.890	34.890	34.470	34.470	15.544	364
2023-07-04	35.650	35.650	34.290	34.960	15.765	318
2023-07-03	36.010	36.010	34.650	35.010	15.787	2,132
2023-06-30	36.520	36.740	36.520	36.730	16.563	106
2023-06-29	34.940	37.740	34.940	36.160	16.306	1,180
2023-06-28	33.510	34.780	33.510	34.590	15.598	114
2023-06-27	34.700	34.700	33.810	33.810	15.246	1,500
2023-06-26	34.370	34.370	33.980	34.120	15.386	3,350
2023-06-23	34.720	34.720	34.000	34.000	15.332	1,168
2023-06-22	35.410	35.410	34.700	34.880	15.729	966
2023-06-21	35.770	35.770	35.320	35.670	16.085	374
2023-06-20	36.200	36.200	35.440	36.070	16.265	2,312
2023-06-19	36.270	36.350	35.770	35.770	16.130	426
2023-06-16	36.000	36.400	36.000	36.400	16.414	288
2023-06-15	35.650	36.140	35.650	36.000	16.234	74
2023-06-14	36.160	36.160	35.990	36.010	16.238	612
2023-06-13	36.730	37.630	36.200	36.200	16.324	3,546

← NewerPage 14 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.