Global X Uranium ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	34.880	36.600	34.880	36.480	16.450	684
2023-06-09	35.760	35.760	35.330	35.480	15.999	680
2023-06-07	35.170	35.600	35.000	35.000	15.783	7,836
2023-06-06	35.890	35.890	34.730	35.370	15.950	17,604
2023-06-05	35.310	35.880	35.310	35.480	15.999	5,740
2023-06-02	35.520	35.520	35.200	35.200	15.873	998
2023-06-01	33.590	35.810	33.590	35.450	15.986	4,548
2023-05-31	32.190	33.490	32.150	33.360	15.043	1,318
2023-05-30	33.160	33.160	32.130	32.220	14.529	882
2023-05-29	33.160	33.270	32.670	32.670	14.732	32
2023-05-26	33.270	33.300	32.670	32.670	14.732	728
2023-05-25	33.170	33.440	33.000	33.180	14.962	298
2023-05-24	33.770	33.770	32.910	33.120	14.935	1,024
2023-05-23	34.110	34.410	33.840	33.840	15.260	230
2023-05-22	33.450	34.450	33.450	34.200	15.422	584
2023-05-19	33.440	33.810	33.330	33.450	15.084	15,984
2023-05-18	33.060	33.150	32.980	33.150	14.948	24
2023-05-17	33.110	33.110	32.610	32.790	14.786	1,432
2023-05-16	33.450	34.050	32.550	32.650	14.723	314
2023-05-15	33.770	33.770	33.090	33.090	14.921	950
2023-05-12	34.110	34.110	33.180	33.180	14.962	182
2023-05-11	34.450	34.450	33.240	33.240	14.989	250
2023-05-10	34.650	34.910	34.290	34.910	15.742	12,330
2023-05-09	33.900	34.500	33.600	34.380	15.503	152
2023-05-08	33.520	33.930	33.520	33.810	15.246	150
2023-05-05	32.650	33.160	32.640	33.150	14.948	962
2023-05-04	32.460	32.640	32.250	32.250	14.543	12,420
2023-05-03	32.330	32.430	32.070	32.070	14.461	94
2023-05-02	32.850	32.850	32.290	32.370	14.597	148
2023-04-28	32.350	33.400	32.350	33.210	14.976	364
2023-04-27	32.620	32.740	32.430	32.430	14.624	558
2023-04-26	32.580	33.090	32.280	32.390	14.606	326
2023-04-25	32.000	32.580	32.000	32.580	14.691	336
2023-04-24	32.500	32.530	32.100	32.100	14.475	4,634
2023-04-20	32.620	32.640	32.310	32.500	14.655	60
2023-04-19	32.520	35.150	32.100	32.730	14.759	1,522
2023-04-18	32.700	32.700	32.250	32.520	14.664	492
2023-04-17	32.820	32.820	32.250	32.250	14.543	98
2023-04-14	33.250	33.250	32.370	32.370	14.597	92
2023-04-13	32.630	32.970	32.630	32.940	14.854	1,626
2023-04-12	32.310	32.370	32.030	32.160	14.502	3,352
2023-04-11	32.350	32.730	32.340	32.730	14.759	244
2023-04-10	32.010	32.400	32.000	32.350	14.588	298
2023-04-06	33.030	33.030	31.810	32.010	14.434	156
2023-04-05	32.920	32.920	31.860	32.010	14.434	3,386
2023-04-04	33.730	33.730	32.910	32.920	14.845	480
2023-04-03	34.070	34.140	33.630	33.780	15.233	620
2023-03-31	33.730	33.840	33.600	33.600	15.151	166
2023-03-30	33.970	34.320	33.790	33.790	15.237	744
2023-03-29	33.320	33.750	33.320	33.630	15.165	150
2023-03-28	32.990	33.140	32.850	33.010	14.885	218
2023-03-27	32.880	32.970	32.670	32.810	14.795	360
2023-03-24	33.160	33.160	32.370	32.670	14.732	322
2023-03-23	33.370	33.840	33.080	33.080	14.917	2,184
2023-03-22	34.390	34.390	33.420	33.420	15.070	122
2023-03-21	33.960	34.080	33.690	34.020	15.341	62
2023-03-20	33.720	33.900	33.600	33.780	15.233	458
2023-03-17	33.390	33.780	33.120	33.720	15.206	776
2023-03-16	32.950	33.280	32.740	33.140	14.944	562
2023-03-15	33.690	33.690	32.670	33.050	14.903	2,098

← NewerPage 15 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.