Global X Uranium ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	33.690	33.690	32.670	33.050	14.903	2,098
2023-03-14	34.410	34.440	33.780	33.780	15.233	304
2023-03-13	34.250	34.980	33.690	34.410	15.517	714
2023-03-10	34.530	34.680	34.050	34.200	15.422	690
2023-03-09	34.690	35.220	34.260	34.650	15.625	376
2023-03-08	35.270	35.270	34.290	34.560	15.584	772
2023-03-07	35.690	36.760	34.800	34.800	15.693	2,730
2023-03-06	37.500	37.500	35.800	35.800	16.143	830
2023-03-03	37.180	37.750	37.170	37.720	17.009	222
2023-03-02	36.640	36.810	36.640	36.800	16.594	12,164
2023-03-01	36.710	37.090	36.710	36.800	16.594	736
2023-02-28	36.520	36.520	36.230	36.510	16.464	9,224
2023-02-27	36.450	40.850	36.230	36.480	16.450	2,274
2023-02-24	35.790	36.240	35.790	36.200	16.324	2,180
2023-02-23	36.060	37.370	36.060	36.200	16.324	1,156
2023-02-22	37.000	37.000	36.040	36.040	16.252	11,994
2023-02-17	38.890	38.890	37.720	37.920	17.099	1,338
2023-02-16	39.410	39.410	38.890	38.890	17.537	2,128
2023-02-15	38.790	39.410	38.790	39.410	17.771	1,027,614
2023-02-14	38.820	39.400	38.390	39.160	17.659	255,974
2023-02-13	38.790	38.840	38.500	38.520	17.370	2,266
2023-02-10	39.290	40.080	37.500	39.280	17.713	260
2023-02-09	38.510	40.110	37.840	39.480	17.803	9,020
2023-02-08	38.390	38.440	38.020	38.130	17.194	50
2023-02-07	37.890	38.420	37.500	38.420	17.325	2,010
2023-02-06	37.990	37.990	37.440	37.440	16.883	198
2023-02-03	38.290	39.210	37.960	37.990	17.131	1,082
2023-02-02	39.290	39.870	38.480	38.520	17.370	4,672
2023-02-01	38.910	39.870	38.910	39.870	17.979	78
2023-01-31	40.440	40.440	38.720	38.720	17.460	916
2023-01-30	39.640	40.240	39.640	39.960	18.019	326
2023-01-27	38.400	39.640	38.400	39.640	17.875	180
2023-01-26	38.770	39.190	38.080	38.360	17.298	2,202
2023-01-25	38.980	38.980	37.630	38.680	17.442	1,650
2023-01-24	39.360	39.360	38.490	39.000	17.586	32
2023-01-23	38.870	39.120	38.740	38.990	17.582	628
2023-01-20	37.780	38.800	37.780	38.800	17.496	168
2023-01-19	36.820	38.120	36.130	37.520	16.919	1,508
2023-01-18	37.160	37.520	36.820	36.820	16.603	184
2023-01-17	37.740	37.890	37.000	37.280	16.811	1,082
2023-01-16	37.740	37.740	37.410	37.740	17.018	616
2023-01-13	37.500	37.750	37.450	37.750	17.023	172
2023-01-12	37.840	37.840	37.160	37.500	16.910	1,860
2023-01-11	37.920	38.420	37.480	37.840	17.063	152
2023-01-10	37.790	37.920	37.540	37.920	17.099	302
2023-01-09	37.160	38.750	37.160	38.120	17.190	1,738
2023-01-06	35.490	37.080	35.000	37.080	16.721	2,210
2023-01-05	36.810	37.160	35.720	36.000	16.234	404
2023-01-04	36.520	36.840	36.320	36.630	16.518	1,722
2023-01-03	35.650	36.520	35.650	36.520	16.468	1,198
2023-01-02	35.500	35.500	35.430	35.460	15.990	1,250
2022-12-28	35.830	36.000	34.810	34.820	15.663	378
2022-12-27	34.290	35.830	34.290	35.750	16.081	5,356
2022-12-26	34.500	34.500	33.890	34.000	15.294	2,946
2022-12-23	33.960	34.130	33.960	34.130	15.352	140
2022-12-22	34.390	34.390	33.250	33.710	15.164	2,110
2022-12-21	34.000	34.370	33.740	34.370	15.460	2,656
2022-12-20	34.000	34.000	33.300	33.690	15.155	1,090
2022-12-19	34.530	34.710	33.600	33.670	15.146	4,490
2022-12-16	33.950	34.380	33.810	34.290	15.424	1,556

← NewerPage 16 of 19 · 1,127 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.