Global X Uranium ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	101.50	101.50	97.390	99.550	47.665	12,378
2025-10-30	102.43	103.89	98.520	103.89	49.743	8,882
2025-10-29	98.500	103.83	97.650	102.10	48.886	21,074
2025-10-28	93.500	100.13	93.500	98.180	47.009	32,236
2025-10-27	93.720	93.720	88.740	91.770	43.940	17,728
2025-10-24	91.910	93.220	90.640	92.790	44.429	10,160
2025-10-23	92.100	92.100	87.800	91.000	43.572	15,702
2025-10-22	87.360	91.950	85.110	91.950	44.026	17,118
2025-10-21	95.750	95.750	88.890	89.380	42.796	31,090
2025-10-20	97.340	97.590	93.250	94.800	45.391	10,576
2025-10-17	99.000	99.870	93.730	95.950	45.942	73,266
2025-10-16	108.56	108.56	100.70	100.70	48.216	45,084
2025-10-15	108.34	109.99	101.29	105.78	50.648	98,514
2025-10-14	102.14	106.62	97.500	105.71	50.615	37,640
2025-10-13	96.220	104.19	96.220	101.15	48.431	63,022
2025-10-10	93.530	100.76	93.530	95.220	45.592	14,220
2025-10-09	92.030	93.630	90.750	92.090	44.093	10,326
2025-10-08	92.380	92.600	89.970	90.960	43.552	12,498
2025-10-07	92.480	94.580	89.600	91.460	43.792	3,550
2025-10-06	89.260	92.800	89.260	91.050	43.595	12,452
2025-10-03	91.090	91.090	86.800	88.370	42.312	31,618
2025-10-02	87.050	90.180	85.800	90.180	43.179	16,126
2025-10-01	85.340	86.350	84.720	86.300	41.321	7,392
2025-09-30	87.370	87.370	84.720	85.440	40.909	2,012
2025-09-29	87.410	88.360	85.900	86.500	41.417	6,208
2025-09-26	88.340	88.340	85.680	86.970	41.642	3,100
2025-09-25	84.000	88.590	82.510	88.590	42.418	8,692
2025-09-24	89.570	90.990	86.380	90.990	43.567	7,802
2025-09-23	90.650	90.650	87.570	89.110	42.667	33,154
2025-09-22	88.640	90.180	85.550	89.750	42.973	3,962
2025-09-19	80.280	87.810	80.280	87.760	42.020	9,904
2025-09-18	79.240	81.550	78.500	81.000	38.783	3,712
2025-09-17	77.850	79.430	77.290	79.430	38.032	2,750
2025-09-16	81.400	81.490	77.910	78.450	37.562	4,172
2025-09-15	75.920	81.490	75.360	81.000	38.783	24,570
2025-09-12	76.120	76.800	74.340	74.960	35.891	40,890
2025-09-11	75.840	77.240	75.840	76.530	36.643	93,246
2025-09-10	76.400	77.010	76.080	76.080	36.428	4,132
2025-09-09	76.000	76.330	75.000	76.080	36.428	1,756
2025-09-08	74.950	75.710	73.890	75.710	36.251	1,556
2025-09-05	73.860	74.090	71.680	73.330	35.111	1,756
2025-09-04	75.540	75.540	73.300	73.300	35.097	2,224
2025-09-03	76.880	77.010	74.400	77.010	36.873	1,042
2025-09-02	78.490	78.490	71.600	76.890	36.816	2,446
2025-09-01	77.000	77.000	73.150	74.800	35.815	632
2025-08-29	74.740	76.440	73.140	73.380	35.135	718
2025-08-28	72.500	74.390	72.400	73.830	35.350	1,682
2025-08-27	73.250	73.250	71.350	71.350	34.163	1,358
2025-08-26	71.500	74.460	71.500	73.320	35.106	6,586
2025-08-25	72.000	72.000	71.060	71.430	34.201	59,198
2025-08-22	69.000	71.610	68.960	71.280	34.129	25,824
2025-08-21	67.640	68.120	67.200	67.600	32.367	54,530
2025-08-20	67.590	67.590	65.120	66.980	32.071	19,030
2025-08-19	71.000	71.000	67.450	67.710	32.420	7,274
2025-08-18	68.600	71.050	68.600	71.050	34.019	1,276
2025-08-15	70.500	70.500	68.510	70.000	33.517	7,126
2025-08-14	71.990	71.990	70.000	70.500	33.756	6,518
2025-08-13	72.520	73.000	69.830	72.000	34.474	5,878
2025-08-12	72.760	72.800	71.500	72.520	34.723	862
2025-08-11	72.320	73.400	71.320	72.030	34.489	3,888

← NewerPage 5 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.