Global X Uranium ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 33.000 | 34.240 | 32.970 | 34.020 | 15.223 | 1,424 |
| 2022-06-23 | 32.000 | 32.000 | 31.000 | 31.860 | 14.257 | 234 |
| 2022-06-22 | 33.050 | 33.050 | 31.510 | 32.260 | 14.436 | 2,524 |
| 2022-06-21 | 33.170 | 33.760 | 33.010 | 33.240 | 14.874 | 1,068 |
| 2022-06-17 | 33.000 | 33.180 | 32.580 | 32.760 | 14.659 | 3,866 |
| 2022-06-15 | 33.680 | 33.740 | 33.400 | 33.620 | 15.044 | 610 |
| 2022-06-14 | 34.000 | 34.460 | 33.330 | 33.420 | 14.955 | 2,460 |
| 2022-06-13 | 35.920 | 35.920 | 34.440 | 34.520 | 15.447 | 4,320 |
| 2022-06-10 | 36.500 | 36.750 | 35.800 | 36.280 | 16.235 | 8,910 |
| 2022-06-09 | 37.900 | 38.040 | 36.840 | 36.840 | 16.485 | 120,296 |
| 2022-06-08 | 38.560 | 39.120 | 38.120 | 38.240 | 17.112 | 2,708 |
| 2022-06-07 | 35.840 | 38.520 | 35.840 | 38.520 | 17.237 | 948 |
| 2022-06-06 | 36.400 | 36.400 | 35.360 | 35.640 | 15.948 | 7,516 |
| 2022-06-03 | 35.520 | 36.400 | 35.320 | 36.400 | 16.288 | 9,858 |
| 2022-06-02 | 34.200 | 36.360 | 34.200 | 36.360 | 16.270 | 120,912 |
| 2022-06-01 | 34.960 | 35.110 | 34.260 | 34.710 | 15.532 | 14,288 |
| 2022-05-31 | 36.640 | 36.640 | 34.800 | 34.960 | 15.644 | 8,856 |
| 2022-05-30 | 39.830 | 39.830 | 38.000 | 38.470 | 17.215 | 752 |
| 2022-05-27 | 34.820 | 35.250 | 34.820 | 34.980 | 15.653 | 1,100 |
| 2022-05-26 | 34.230 | 36.000 | 34.230 | 34.860 | 15.599 | 446 |
| 2022-05-25 | 33.000 | 34.230 | 32.480 | 34.230 | 15.317 | 440 |
| 2022-05-24 | 33.390 | 33.690 | 33.390 | 33.450 | 14.968 | 218 |
| 2022-05-23 | 33.780 | 34.470 | 33.780 | 34.470 | 15.425 | 466 |
| 2022-05-20 | 34.690 | 34.690 | 33.710 | 33.950 | 15.192 | 6,026 |
| 2022-05-19 | 33.320 | 34.140 | 33.320 | 33.840 | 15.143 | 3,754 |
| 2022-05-18 | 35.000 | 35.000 | 33.750 | 34.040 | 15.232 | 20 |
| 2022-05-17 | 34.850 | 35.040 | 34.820 | 35.010 | 15.666 | 536 |
| 2022-05-16 | 34.710 | 34.710 | 34.000 | 34.620 | 15.492 | 2,408 |
| 2022-05-13 | 34.170 | 34.340 | 33.930 | 33.930 | 15.183 | 780 |
| 2022-05-12 | 32.700 | 33.190 | 32.050 | 32.350 | 14.476 | 14,606 |
| 2022-05-11 | 34.950 | 35.190 | 33.720 | 33.720 | 15.089 | 1,824 |
| 2022-05-10 | 35.310 | 35.460 | 33.810 | 34.500 | 15.438 | 2,400 |
| 2022-05-09 | 36.730 | 36.730 | 34.520 | 34.560 | 15.465 | 1,100 |
| 2022-05-06 | 37.000 | 37.340 | 36.420 | 37.280 | 16.682 | 282 |
| 2022-05-05 | 40.230 | 40.230 | 37.050 | 37.050 | 16.579 | 656 |
| 2022-05-04 | 38.800 | 39.000 | 37.920 | 39.000 | 17.452 | 72,684 |
| 2022-05-03 | 39.040 | 39.040 | 38.520 | 38.760 | 17.344 | 114 |
| 2022-05-02 | 38.050 | 38.560 | 37.450 | 38.560 | 17.255 | 636 |
| 2022-04-29 | 38.850 | 39.770 | 37.500 | 38.550 | 17.250 | 728 |
| 2022-04-28 | 39.870 | 39.870 | 38.190 | 39.280 | 17.577 | 4,030 |
| 2022-04-27 | 39.400 | 39.600 | 38.790 | 38.810 | 17.367 | 1,938 |
| 2022-04-26 | 39.440 | 39.480 | 38.810 | 38.960 | 17.434 | 3,110 |
| 2022-04-25 | 38.660 | 39.000 | 37.610 | 38.880 | 17.398 | 3,466 |
| 2022-04-22 | 40.470 | 40.470 | 38.600 | 39.100 | 17.496 | 6,996 |
| 2022-04-20 | 42.240 | 42.640 | 41.000 | 42.560 | 19.045 | 15,388 |
| 2022-04-19 | 42.120 | 42.160 | 41.520 | 41.840 | 18.723 | 3,782 |
| 2022-04-18 | 43.840 | 43.840 | 42.120 | 42.120 | 18.848 | 60 |
← NewerPage 19 of 19 · 1,127 trading days
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.