Global X Uranium ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	50.970	51.090	47.240	48.460	47.869	236,813
2026-01-29	55.000	55.000	49.210	52.500	51.859	205,818
2026-01-28	51.290	53.750	50.890	53.750	53.094	182,406
2026-01-27	48.940	50.450	48.500	50.450	49.834	112,301
2026-01-26	50.600	51.890	48.030	48.030	47.444	129,257
2026-01-23	50.640	50.690	49.610	49.910	49.301	27,762
2026-01-22	50.080	50.640	49.430	50.300	49.686	42,323
2026-01-21	49.600	50.690	48.270	49.400	48.797	97,397
2026-01-20	49.570	50.090	48.060	49.590	48.985	124,105
2026-01-19	49.290	52.000	48.500	50.540	49.923	24,741
2026-01-16	47.700	49.290	47.700	48.410	47.819	41,949
2026-01-15	47.700	48.290	46.990	47.210	46.634	61,635
2026-01-14	46.340	47.720	45.060	47.700	47.118	81,272
2026-01-13	46.580	47.000	45.460	46.100	45.537	35,463
2026-01-12	45.590	46.560	45.230	46.100	45.537	27,880
2026-01-09	46.630	47.210	44.350	44.350	43.809	32,845
2026-01-08	44.770	44.850	43.880	44.850	44.303	29,899
2026-01-07	44.300	44.800	43.800	44.400	43.858	32,064
2026-01-06	43.950	44.500	43.150	44.500	43.957	28,922
2026-01-05	42.500	43.920	42.500	43.650	43.117	105,206
2026-01-02	39.330	41.710	39.330	41.390	40.885	55,632
2025-12-30	40.830	41.600	39.300	40.120	39.630	42,374
2025-12-29	41.800	45.880	40.670	42.860	41.043	72,348
2025-12-26	43.030	44.560	41.990	43.050	41.225	40,245
2025-12-23	43.470	44.500	42.800	43.100	41.273	11,886
2025-12-22	43.900	44.050	42.900	42.900	41.082	23,283
2025-12-19	41.550	44.000	40.410	42.200	40.411	24,756
2025-12-18	82.000	82.780	79.050	81.980	39.253	15,422
2025-12-17	84.490	84.960	78.410	79.190	37.917	8,644
2025-12-16	80.740	81.500	79.580	81.500	39.023	24,546
2025-12-15	83.460	88.000	80.780	81.310	38.932	24,394
2025-12-12	89.130	89.130	82.380	82.640	39.569	33,296
2025-12-11	86.560	88.560	85.140	88.550	42.398	65,458
2025-12-10	88.280	88.280	84.420	87.500	41.896	44,004
2025-12-09	87.490	88.280	85.740	88.280	42.269	25,588
2025-12-08	87.600	87.600	85.880	86.910	41.613	19,028
2025-12-05	88.010	88.200	85.610	87.600	41.944	22,348
2025-12-04	82.550	87.720	81.920	87.720	42.001	38,700
2025-12-03	81.650	82.780	80.180	82.780	39.636	6,424
2025-12-02	80.770	81.380	79.290	81.380	38.965	3,552
2025-12-01	82.750	82.750	78.550	79.970	38.290	10,264
2025-11-28	80.110	81.930	79.700	81.930	39.229	19,228
2025-11-27	79.440	83.500	79.440	82.700	39.597	5,142
2025-11-26	81.000	81.000	78.820	80.490	38.539	17,084
2025-11-25	77.000	79.500	76.050	79.500	38.065	13,384
2025-11-24	75.600	77.470	74.850	77.100	36.916	40,356
2025-11-21	77.250	77.250	72.210	74.940	35.882	59,658
2025-11-19	76.330	81.520	76.330	81.100	38.831	22,686
2025-11-18	76.500	78.520	75.630	77.890	37.294	11,228
2025-11-17	79.010	80.000	76.750	80.000	38.305	4,668
2025-11-14	76.420	80.470	76.000	79.060	37.855	19,602
2025-11-13	84.000	84.000	79.220	79.220	37.931	5,290
2025-11-12	84.440	85.580	83.050	84.460	40.440	11,474
2025-11-11	88.370	88.370	82.300	82.510	39.506	22,948
2025-11-10	87.500	88.220	85.040	87.490	41.891	24,082
2025-11-07	83.000	84.950	79.920	84.590	40.502	18,870
2025-11-06	89.480	89.480	83.660	83.660	40.057	29,768
2025-11-05	88.600	90.710	88.500	88.800	42.518	31,936
2025-11-04	93.000	93.000	89.420	89.690	42.944	21,526
2025-11-03	101.99	101.99	93.900	93.920	44.970	8,872

← NewerPage 4 of 5 · 249 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.