Global X Uranium ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	54.000	56.520	54.000	55.340	26.497	2,804
2025-02-12	54.700	56.440	54.100	55.840	26.737	514
2025-02-11	56.930	56.930	55.000	55.240	26.449	670
2025-02-10	56.880	57.020	56.150	56.360	26.986	1,392
2025-02-07	55.110	56.520	55.110	56.520	27.062	3,362
2025-02-06	56.050	56.180	54.260	54.560	26.124	2,694
2025-02-05	55.770	56.420	55.090	56.000	26.813	4,276
2025-02-04	54.000	55.760	54.000	55.560	26.603	81,158
2025-02-03	54.120	55.070	54.120	54.160	25.932	38,426
2025-01-31	57.080	57.080	55.070	55.070	26.368	38,904
2025-01-30	55.500	56.970	55.500	56.690	27.144	8,176
2025-01-29	54.320	55.460	54.320	55.400	26.526	10,696
2025-01-28	54.000	54.000	52.900	53.600	25.664	34,828
2025-01-27	60.100	60.100	53.190	53.250	25.497	45,122
2025-01-24	61.250	61.660	60.010	60.100	28.776	1,394
2025-01-23	60.850	61.000	60.110	60.660	29.044	1,654
2025-01-22	60.680	61.140	58.880	60.240	28.843	23,876
2025-01-21	57.650	58.580	57.280	58.390	27.958	1,942
2025-01-20	56.760	57.210	55.730	57.070	27.326	436
2025-01-17	56.080	56.960	55.900	56.760	27.177	12,038
2025-01-16	55.700	56.280	55.000	55.250	26.454	850
2025-01-15	55.070	56.110	55.070	55.700	26.670	3,302
2025-01-14	55.500	55.500	54.510	54.510	26.100	7,136
2025-01-13	55.200	55.840	54.540	54.540	26.114	2,504
2025-01-10	57.160	57.160	55.320	55.380	26.516	896
2025-01-09	56.250	57.000	55.970	55.980	26.804	538
2025-01-08	57.210	57.210	55.440	56.330	26.971	852
2025-01-07	59.970	59.970	56.670	56.670	27.134	958
2025-01-06	60.000	61.220	59.270	59.270	28.379	4,616
2025-01-03	58.480	59.270	58.190	59.270	28.379	3,450
2025-01-02	55.640	57.860	55.640	57.500	27.531	1,986
2024-12-30	55.970	56.120	55.360	55.640	26.641	5,676
2024-12-27	58.190	58.200	57.000	57.650	27.095	734
2024-12-26	58.560	58.560	57.460	58.000	27.260	1,170
2024-12-23	57.050	58.620	57.010	58.560	27.523	1,066
2024-12-20	57.300	57.720	55.860	57.050	26.813	3,216
2024-12-19	58.440	58.480	57.090	57.280	26.922	5,620
2024-12-18	59.520	60.180	58.360	58.600	27.542	1,106
2024-12-17	59.320	59.320	57.970	58.500	27.495	2,876
2024-12-16	59.500	59.500	58.000	58.980	27.721	984
2024-12-13	60.560	60.840	59.210	59.500	27.965	1,170
2024-12-12	60.780	61.440	60.000	60.120	28.256	1,712
2024-12-11	60.960	61.680	60.500	61.400	28.858	2,040
2024-12-10	61.980	61.980	60.960	60.960	28.651	4,458
2024-12-09	64.120	64.920	61.800	61.800	29.046	10,318
2024-12-06	64.140	64.920	63.950	64.620	30.371	2,484
2024-12-05	63.000	64.140	62.560	64.140	30.146	2,570
2024-12-04	64.720	65.280	63.270	63.780	29.977	2,388
2024-12-03	64.900	64.900	63.530	63.840	30.005	1,600
2024-12-02	65.720	66.500	63.880	64.440	30.287	1,522
2024-11-29	64.700	66.540	64.360	64.500	30.315	636
2024-11-28	61.050	64.060	61.050	62.650	29.445	924
2024-11-27	61.680	63.000	61.680	62.600	29.422	1,586
2024-11-26	61.980	62.250	61.680	61.680	28.990	944
2024-11-25	64.250	64.960	61.640	62.360	29.309	5,904
2024-11-22	63.680	64.860	63.040	64.250	30.197	3,388
2024-11-21	63.280	64.320	62.640	64.180	30.165	1,810
2024-11-19	62.050	62.880	61.800	62.440	29.347	2,160
2024-11-18	60.120	62.100	59.700	61.020	28.679	7,528
2024-11-14	58.560	59.040	58.230	58.740	27.608	2,194

← NewerPage 8 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.