Global X Uranium ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	52.700	53.050	52.020	53.050	25.401	29,750
2025-05-14	51.830	52.760	51.830	52.710	25.238	12,794
2025-05-13	51.480	52.360	51.130	52.360	25.070	504
2025-05-12	51.800	52.880	51.470	51.470	24.644	4,370
2025-05-09	50.200	50.720	50.200	50.720	24.285	16,254
2025-05-08	51.670	51.670	50.460	50.460	24.161	2,162
2025-05-07	49.380	51.360	49.380	51.020	24.429	54,082
2025-05-06	49.350	50.270	48.450	50.180	24.027	3,548
2025-05-05	49.290	49.290	47.980	48.860	23.395	5,946
2025-05-02	46.800	49.080	46.800	48.800	23.366	3,974
2025-04-30	47.500	47.500	46.370	47.350	22.672	1,416
2025-04-29	47.680	47.680	47.020	47.020	22.514	22,724
2025-04-28	46.670	47.280	46.600	47.200	22.600	894
2025-04-25	46.120	46.370	45.880	46.200	22.121	4,158
2025-04-24	46.010	46.640	46.010	46.640	22.332	1,378
2025-04-23	44.590	45.460	44.590	45.200	21.642	1,504
2025-04-22	43.810	43.900	43.190	43.280	20.723	1,228
2025-04-17	44.610	44.820	44.470	44.470	21.293	2,122
2025-04-16	44.600	45.520	44.080	44.480	21.297	130
2025-04-15	45.250	45.270	44.600	44.600	21.355	1,896
2025-04-14	44.580	45.020	44.260	44.800	21.451	5,664
2025-04-11	43.000	44.570	43.000	44.360	21.240	1,464
2025-04-10	43.250	43.610	42.220	42.500	20.349	3,218
2025-04-09	40.700	43.330	40.700	42.820	20.503	3,050
2025-04-08	42.000	42.070	40.000	40.000	19.152	6,268
2025-04-07	39.570	42.090	39.060	40.500	19.392	17,636
2025-04-04	42.470	42.470	39.070	40.200	19.248	17,680
2025-04-03	42.240	42.420	41.200	42.040	20.129	19,656
2025-04-02	43.190	44.280	42.900	43.750	20.948	11,858
2025-04-01	44.120	44.120	43.000	43.630	20.890	626
2025-03-31	44.000	44.000	43.160	43.680	20.914	9,434
2025-03-28	46.160	46.160	44.330	44.330	21.226	1,118
2025-03-27	46.780	46.780	45.350	45.700	21.882	762
2025-03-26	46.900	47.240	46.330	46.550	22.289	1,288
2025-03-25	49.060	49.060	46.800	47.300	22.648	1,098
2025-03-24	48.290	48.850	48.290	48.510	23.227	4,416
2025-03-21	47.500	47.680	47.350	47.680	22.830	1,682
2025-03-20	50.000	50.000	47.400	47.820	22.897	9,468
2025-03-19	45.270	47.080	45.270	47.010	22.509	3,442
2025-03-18	46.850	46.850	45.880	46.200	22.121	564,064
2025-03-17	46.260	46.920	46.260	46.900	22.456	1,600
2025-03-14	45.900	46.220	45.610	45.800	21.929	2,916
2025-03-13	46.350	46.380	45.100	45.610	21.838	3,700
2025-03-12	47.170	47.460	46.030	46.030	22.040	10,760
2025-03-11	45.250	46.620	44.660	46.620	22.322	1,274
2025-03-10	45.500	45.520	44.600	45.250	21.666	1,450
2025-03-07	47.030	47.030	45.400	46.230	22.135	3,898
2025-03-06	47.730	47.730	46.290	46.650	22.336	1,914
2025-03-05	46.600	47.290	46.600	47.250	22.624	3,716
2025-02-28	48.150	48.720	47.400	48.490	23.217	8,100
2025-02-27	50.880	50.950	48.150	48.150	23.055	3,378
2025-02-26	49.040	50.310	49.000	49.680	23.787	5,154
2025-02-25	48.500	49.400	47.820	48.400	23.174	14,322
2025-02-24	50.380	50.380	48.580	49.400	23.653	31,146
2025-02-21	52.200	52.200	49.700	49.950	23.916	10,786
2025-02-20	52.610	52.630	51.500	51.680	24.745	5,456
2025-02-19	53.900	53.900	51.720	52.050	24.922	36,098
2025-02-18	53.750	53.900	52.900	53.490	25.611	11,298
2025-02-17	53.900	53.900	52.150	52.180	24.984	1,442
2025-02-14	55.360	55.360	53.080	53.170	25.458	6,212

← NewerPage 7 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.