Global X Uranium ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 74.080 | 74.080 | 72.260 | 73.010 | 34.958 | 11,394 |
| 2025-08-07 | 75.640 | 75.640 | 73.000 | 73.500 | 35.192 | 1,120 |
| 2025-08-06 | 75.650 | 75.920 | 74.160 | 74.160 | 35.508 | 3,300 |
| 2025-08-05 | 72.870 | 74.400 | 72.370 | 74.360 | 35.604 | 7,838 |
| 2025-08-04 | 71.290 | 72.420 | 70.800 | 72.420 | 34.675 | 1,056 |
| 2025-08-01 | 73.100 | 73.100 | 68.730 | 70.580 | 33.794 | 8,554 |
| 2025-07-31 | 75.260 | 75.260 | 73.320 | 73.550 | 35.216 | 5,632 |
| 2025-07-30 | 75.760 | 76.120 | 75.260 | 75.260 | 36.035 | 1,606 |
| 2025-07-29 | 76.790 | 77.120 | 74.780 | 74.780 | 35.805 | 1,728 |
| 2025-07-28 | 78.380 | 78.380 | 75.280 | 76.990 | 36.863 | 36,114 |
| 2025-07-25 | 77.360 | 77.720 | 75.960 | 77.600 | 37.155 | 1,328 |
| 2025-07-24 | 76.470 | 79.930 | 75.480 | 79.930 | 38.271 | 5,336 |
| 2025-07-23 | 74.680 | 76.470 | 74.010 | 76.470 | 36.614 | 97,936 |
| 2025-07-22 | 74.500 | 74.830 | 72.980 | 74.830 | 35.829 | 6,026 |
| 2025-07-21 | 76.880 | 77.650 | 74.050 | 74.200 | 35.528 | 5,878 |
| 2025-07-18 | 75.100 | 76.330 | 74.500 | 76.310 | 36.538 | 13,756 |
| 2025-07-17 | 74.950 | 75.860 | 74.200 | 75.860 | 36.322 | 51,564 |
| 2025-07-16 | 72.900 | 74.340 | 71.820 | 74.290 | 35.571 | 20,370 |
| 2025-07-15 | 73.980 | 73.980 | 71.160 | 72.790 | 34.852 | 9,464 |
| 2025-07-14 | 71.000 | 73.500 | 69.160 | 73.500 | 35.192 | 37,142 |
| 2025-07-11 | 67.880 | 71.010 | 67.880 | 71.010 | 34.000 | 7,276 |
| 2025-07-10 | 67.130 | 68.720 | 66.920 | 68.720 | 32.904 | 4,702 |
| 2025-07-09 | 67.160 | 67.160 | 66.360 | 67.130 | 32.142 | 3,448 |
| 2025-07-08 | 68.470 | 69.760 | 66.680 | 67.160 | 32.157 | 11,590 |
| 2025-07-07 | 69.330 | 69.330 | 67.000 | 68.460 | 32.779 | 6,174 |
| 2025-07-04 | 67.240 | 69.330 | 67.240 | 69.330 | 33.196 | 1,668 |
| 2025-07-03 | 67.690 | 69.300 | 67.210 | 67.230 | 32.190 | 10,588 |
| 2025-07-02 | 68.180 | 69.120 | 67.760 | 69.120 | 33.095 | 5,444 |
| 2025-07-01 | 69.920 | 69.960 | 67.760 | 69.000 | 33.038 | 17,446 |
| 2025-06-30 | 71.970 | 71.970 | 69.130 | 70.980 | 33.986 | 10,652 |
| 2025-06-27 | 71.100 | 71.970 | 69.020 | 71.970 | 34.460 | 2,142 |
| 2025-06-26 | 70.500 | 71.640 | 69.920 | 71.100 | 34.043 | 9,346 |
| 2025-06-25 | 71.390 | 71.390 | 69.950 | 70.590 | 33.799 | 17,780 |
| 2025-06-24 | 69.480 | 71.390 | 69.480 | 71.390 | 34.182 | 8,282 |
| 2025-06-23 | 68.720 | 69.760 | 68.000 | 69.480 | 33.268 | 76,742 |
| 2025-06-20 | 70.140 | 70.140 | 67.700 | 67.750 | 32.439 | 3,260 |
| 2025-06-18 | 69.000 | 69.760 | 68.880 | 69.440 | 33.248 | 6,754 |
| 2025-06-17 | 68.320 | 70.100 | 68.200 | 69.040 | 33.057 | 9,604 |
| 2025-06-16 | 67.000 | 72.080 | 67.000 | 69.720 | 33.382 | 41,900 |
| 2025-06-13 | 65.560 | 67.200 | 65.560 | 66.800 | 31.984 | 5,526 |
| 2025-06-12 | 66.990 | 67.920 | 66.250 | 66.250 | 31.721 | 12,560 |
| 2025-06-11 | 63.360 | 66.780 | 63.360 | 66.380 | 31.783 | 11,138 |
| 2025-06-10 | 65.440 | 65.440 | 62.720 | 63.360 | 30.337 | 12,228 |
| 2025-06-09 | 64.000 | 66.390 | 64.000 | 65.530 | 31.376 | 15,280 |
| 2025-06-06 | 61.640 | 62.490 | 61.640 | 62.490 | 29.921 | 278 |
| 2025-06-05 | 62.560 | 62.680 | 61.630 | 61.640 | 29.514 | 4,038 |
| 2025-06-04 | 62.000 | 62.440 | 61.640 | 62.440 | 29.897 | 2,960 |
| 2025-06-03 | 62.720 | 62.940 | 61.280 | 61.800 | 29.590 | 13,038 |
| 2025-06-02 | 60.900 | 60.960 | 60.000 | 60.560 | 28.997 | 1,284 |
| 2025-05-30 | 60.400 | 61.370 | 60.200 | 60.940 | 29.179 | 3,114 |
| 2025-05-29 | 62.560 | 62.560 | 60.640 | 60.840 | 29.131 | 4,044 |
| 2025-05-28 | 62.000 | 63.260 | 62.000 | 62.550 | 29.949 | 8,856 |
| 2025-05-27 | 61.000 | 62.480 | 61.000 | 61.800 | 29.590 | 9,856 |
| 2025-05-26 | 60.120 | 60.160 | 57.000 | 57.000 | 27.292 | 852 |
| 2025-05-23 | 57.030 | 60.160 | 57.030 | 60.120 | 28.786 | 9,602 |
| 2025-05-22 | 52.640 | 53.830 | 52.640 | 53.680 | 25.702 | 11,902 |
| 2025-05-21 | 53.630 | 54.420 | 53.280 | 53.520 | 25.626 | 3,484 |
| 2025-05-20 | 53.180 | 53.200 | 52.840 | 52.990 | 25.372 | 2,106 |
| 2025-05-19 | 51.640 | 52.520 | 51.640 | 52.520 | 25.147 | 814 |
| 2025-05-16 | 53.340 | 53.600 | 52.280 | 52.440 | 25.109 | 2,356 |
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.