Global X Uranium ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 59.640 | 60.660 | 58.300 | 58.300 | 27.401 | 4,846 |
| 2024-11-12 | 58.000 | 59.220 | 57.110 | 59.040 | 27.749 | 14,646 |
| 2024-11-11 | 60.000 | 60.000 | 57.920 | 58.800 | 27.636 | 5,548 |
| 2024-11-08 | 60.200 | 60.780 | 59.140 | 59.480 | 27.956 | 2,364 |
| 2024-11-07 | 58.020 | 60.080 | 57.540 | 59.700 | 28.059 | 7,170 |
| 2024-11-06 | 60.000 | 60.000 | 56.560 | 57.600 | 27.072 | 4,170 |
| 2024-11-05 | 58.000 | 58.500 | 57.060 | 57.420 | 26.987 | 5,400 |
| 2024-11-04 | 59.000 | 59.000 | 56.440 | 57.600 | 27.072 | 9,908 |
| 2024-11-01 | 59.910 | 60.990 | 59.440 | 59.600 | 28.012 | 3,816 |
| 2024-10-31 | 60.670 | 60.670 | 58.280 | 59.310 | 27.876 | 5,948 |
| 2024-10-30 | 61.300 | 61.680 | 60.060 | 60.060 | 28.228 | 4,000 |
| 2024-10-29 | 61.880 | 61.880 | 60.480 | 60.960 | 28.651 | 23,272 |
| 2024-10-28 | 60.100 | 61.380 | 59.160 | 61.260 | 28.792 | 4,680 |
| 2024-10-25 | 60.000 | 60.890 | 59.900 | 60.180 | 28.285 | 1,226 |
| 2024-10-24 | 60.440 | 61.020 | 59.760 | 59.940 | 28.172 | 2,526 |
| 2024-10-23 | 62.850 | 62.850 | 59.340 | 59.820 | 28.115 | 2,318 |
| 2024-10-22 | 63.000 | 63.000 | 61.130 | 62.220 | 29.243 | 4,014 |
| 2024-10-21 | 63.910 | 64.000 | 62.960 | 63.240 | 29.723 | 3,878 |
| 2024-10-18 | 62.240 | 64.000 | 61.600 | 63.900 | 30.033 | 4,140 |
| 2024-10-17 | 63.000 | 63.000 | 61.800 | 61.800 | 29.046 | 12,948 |
| 2024-10-16 | 58.000 | 61.320 | 58.000 | 61.150 | 28.740 | 2,634 |
| 2024-10-15 | 56.470 | 57.230 | 55.860 | 57.000 | 26.790 | 4,624 |
| 2024-10-14 | 56.470 | 56.470 | 55.500 | 56.160 | 26.395 | 342 |
| 2024-10-11 | 54.910 | 56.460 | 54.910 | 56.460 | 26.536 | 3,012 |
| 2024-10-10 | 54.510 | 55.140 | 54.240 | 55.120 | 25.906 | 1,336 |
| 2024-10-09 | 55.400 | 55.400 | 54.610 | 54.840 | 25.775 | 1,350 |
| 2024-10-08 | 54.220 | 55.400 | 54.220 | 55.400 | 26.038 | 982 |
| 2024-10-07 | 54.940 | 55.190 | 54.120 | 54.120 | 25.436 | 2,444 |
| 2024-10-04 | 54.190 | 55.080 | 54.120 | 55.050 | 25.873 | 1,628 |
| 2024-10-03 | 55.110 | 55.110 | 53.850 | 54.280 | 25.512 | 2,088 |
| 2024-10-02 | 53.690 | 54.250 | 53.300 | 54.200 | 25.474 | 4,982 |
| 2024-10-01 | 53.810 | 53.810 | 52.700 | 53.300 | 25.051 | 398 |
| 2024-09-30 | 52.850 | 52.950 | 51.900 | 51.900 | 24.393 | 1,100 |
| 2024-09-27 | 53.250 | 53.250 | 52.420 | 52.750 | 24.792 | 5,584 |
| 2024-09-26 | 51.800 | 53.860 | 51.800 | 52.750 | 24.792 | 11,418 |
| 2024-09-25 | 52.550 | 53.040 | 52.200 | 52.610 | 24.727 | 6,906 |
| 2024-09-24 | 52.250 | 52.660 | 51.750 | 52.200 | 24.534 | 3,124 |
| 2024-09-23 | 50.050 | 52.250 | 50.050 | 51.600 | 24.252 | 8,354 |
| 2024-09-20 | 48.200 | 50.020 | 48.200 | 49.900 | 23.453 | 41,128 |
| 2024-09-19 | 46.550 | 47.350 | 46.550 | 47.200 | 22.184 | 1,520 |
| 2024-09-18 | 46.000 | 46.690 | 45.750 | 45.750 | 21.502 | 11,760 |
| 2024-09-17 | 47.590 | 47.590 | 46.210 | 46.550 | 21.878 | 1,834 |
| 2024-09-16 | 48.000 | 48.200 | 46.500 | 48.200 | 22.654 | 13,474 |
| 2024-09-13 | 48.250 | 48.250 | 46.800 | 47.100 | 22.137 | 14,872 |
| 2024-09-12 | 48.000 | 49.000 | 48.000 | 48.250 | 22.677 | 5,900 |
| 2024-09-11 | 45.700 | 48.000 | 45.700 | 47.850 | 22.489 | 7,428 |
| 2024-09-10 | 45.690 | 45.690 | 44.720 | 45.390 | 21.333 | 320 |
| 2024-09-09 | 45.690 | 45.690 | 43.910 | 43.910 | 20.638 | 1,992 |
| 2024-09-06 | 44.680 | 44.680 | 42.660 | 43.300 | 20.351 | 40,094 |
| 2024-09-05 | 46.000 | 46.000 | 44.700 | 44.700 | 21.009 | 32,458 |
| 2024-09-04 | 45.400 | 46.500 | 45.320 | 46.350 | 21.784 | 2,996 |
| 2024-09-03 | 47.580 | 47.580 | 45.390 | 45.400 | 21.338 | 4,838 |
| 2024-09-02 | 48.210 | 48.720 | 46.000 | 47.580 | 22.363 | 3,356 |
| 2024-08-30 | 48.500 | 48.950 | 48.200 | 48.880 | 22.974 | 11,646 |
| 2024-08-29 | 48.000 | 48.850 | 47.950 | 48.450 | 22.771 | 1,924 |
| 2024-08-28 | 48.700 | 48.700 | 47.550 | 48.000 | 22.560 | 2,584 |
| 2024-08-27 | 48.950 | 49.160 | 48.530 | 49.150 | 23.100 | 3,216 |
| 2024-08-26 | 49.080 | 50.300 | 48.900 | 48.900 | 22.983 | 33,614 |
| 2024-08-23 | 47.760 | 50.000 | 47.760 | 48.900 | 22.983 | 6,416 |
| 2024-08-22 | 47.200 | 47.900 | 46.650 | 46.750 | 21.972 | 1,640 |
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.