Global X Uranium ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	34.740	34.990	33.720	34.350	15.451	396
2022-12-14	35.000	35.440	34.850	34.880	15.690	1,090
2022-12-13	35.150	35.730	34.890	35.250	15.856	1,444
2022-12-12	34.760	35.230	34.760	35.150	15.811	1,802
2022-12-09	34.730	35.110	34.370	34.440	15.492	902
2022-12-08	34.130	34.590	34.130	34.500	15.519	600
2022-12-07	34.050	34.050	33.520	33.800	15.204	1,298
2022-12-06	35.090	35.510	34.020	34.150	15.361	3,902
2022-12-05	36.300	36.400	35.260	35.280	15.870	1,660
2022-12-02	36.190	37.470	35.730	36.600	16.463	1,836
2022-12-01	37.330	37.390	36.480	36.480	16.410	20
2022-11-30	36.270	37.260	36.270	37.260	16.760	130
2022-11-29	36.240	36.240	36.090	36.240	16.302	5,838
2022-11-28	37.110	37.360	36.160	36.160	16.266	98
2022-11-25	37.000	37.750	37.000	37.710	16.963	2,122
2022-11-24	37.690	37.760	37.610	37.650	16.936	126
2022-11-23	37.020	37.620	37.020	37.620	16.922	1,416
2022-11-22	35.140	37.860	34.840	37.020	16.652	148
2022-11-21	36.090	37.600	35.380	35.600	16.014	918
2022-11-18	36.640	36.920	36.290	36.720	16.517	1,400
2022-11-17	37.890	38.160	36.800	36.960	16.625	2,812
2022-11-16	38.170	38.440	37.360	37.400	16.823	2,166
2022-11-14	38.550	38.550	38.150	38.390	17.269	136
2022-11-11	38.330	39.530	37.750	38.920	17.507	2,428
2022-11-10	34.840	37.960	34.840	37.950	17.071	32,806
2022-11-09	36.650	36.650	34.840	34.840	15.672	672
2022-11-08	36.250	36.840	36.100	36.560	16.445	2,948
2022-11-07	34.390	36.070	34.390	36.070	16.225	2,012
2022-11-04	34.860	34.860	33.290	33.750	15.182	1,042
2022-11-03	34.150	34.150	33.490	33.600	15.114	12,868
2022-11-01	35.840	35.880	34.490	34.490	15.514	1,762
2022-10-31	35.970	35.970	34.800	35.000	15.744	2,716
2022-10-28	36.440	36.960	36.040	36.640	16.481	1,390
2022-10-27	37.740	39.000	36.300	36.300	16.329	2,922
2022-10-26	36.470	37.750	36.470	37.750	16.981	1,922
2022-10-25	36.400	36.400	35.940	36.370	16.360	2,276
2022-10-24	35.130	35.590	34.990	35.520	15.978	936
2022-10-21	34.140	35.130	34.100	35.130	15.802	5,934
2022-10-20	35.370	35.370	34.190	34.350	15.451	1,848
2022-10-19	34.500	34.830	34.420	34.440	15.492	1,938
2022-10-18	34.800	35.520	34.800	34.920	15.708	1,032
2022-10-17	34.110	34.760	34.080	34.620	15.573	1,466
2022-10-14	34.000	34.000	33.270	33.270	14.966	1,250
2022-10-13	33.410	34.450	33.000	34.260	15.411	7,078
2022-10-11	34.590	34.650	33.550	34.410	15.478	140
2022-10-10	35.500	35.500	33.520	33.720	15.168	4,614
2022-10-07	36.110	36.280	35.400	35.540	15.987	572
2022-10-06	36.880	36.880	36.110	36.160	16.266	356
2022-10-05	36.880	37.040	36.240	37.040	16.661	6,740
2022-10-04	36.350	37.120	36.100	36.960	16.625	10,210
2022-10-03	35.730	36.310	35.280	35.760	16.086	336
2022-09-30	36.150	36.390	35.490	35.730	16.072	24,744
2022-09-29	36.360	36.360	35.760	35.920	16.158	168,206
2022-09-28	34.950	36.990	34.950	36.990	16.639	3,834
2022-09-27	35.380	35.850	34.890	35.850	16.126	2,062
2022-09-26	33.700	34.800	33.700	34.320	15.438	343,914
2022-09-23	35.000	35.000	33.300	33.700	15.159	4,710
2022-09-22	36.410	36.410	35.200	35.360	15.906	2,190
2022-09-21	36.900	41.950	36.200	36.400	16.374	1,842
2022-09-20	38.000	38.000	37.100	37.440	16.841	794

← NewerPage 17 of 19 · 1,127 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.