Global X Uranium ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	38.000	38.560	37.360	38.000	17.093	2,444
2022-09-16	38.280	38.520	38.040	38.520	17.327	636
2022-09-15	40.040	40.040	38.720	39.040	17.561	4,378
2022-09-14	40.240	40.720	39.640	39.750	17.880	1,564
2022-09-13	39.800	40.120	39.040	39.640	17.831	5,104
2022-09-12	40.710	41.040	40.240	40.520	18.227	1,836
2022-09-09	41.800	42.000	40.860	41.130	18.501	3,276
2022-09-08	40.170	41.320	39.990	41.320	18.587	3,614
2022-09-06	40.400	40.880	39.780	39.840	17.921	6,278
2022-09-05	38.960	39.060	38.900	39.000	17.543	1,886
2022-09-02	39.000	39.200	38.550	38.760	17.435	366
2022-09-01	41.050	41.050	38.500	38.920	17.507	3,496
2022-08-31	40.000	40.600	40.000	40.560	18.245	1,026
2022-08-30	38.840	40.000	38.410	40.000	17.993	458
2022-08-29	37.040	39.640	37.040	39.400	17.723	2,278
2022-08-26	37.960	37.960	36.900	36.990	16.639	394
2022-08-25	39.380	39.380	37.920	38.680	17.399	620
2022-08-24	36.300	38.400	36.300	38.400	17.273	3,154
2022-08-23	33.800	34.620	33.700	34.230	15.397	418
2022-08-22	33.570	33.960	33.210	33.570	15.101	4,190
2022-08-19	34.880	34.890	33.880	33.880	15.240	992
2022-08-18	35.360	35.560	35.140	35.350	15.901	748
2022-08-17	36.360	36.360	35.090	35.120	15.798	190
2022-08-16	36.000	36.520	36.000	36.520	16.428	470
2022-08-15	36.450	36.450	35.560	36.000	16.194	144
2022-08-12	36.960	36.960	36.120	36.560	16.445	16
2022-08-11	37.200	37.650	37.200	37.520	16.877	210
2022-08-10	37.500	37.500	36.000	36.720	16.517	1,528
2022-08-09	36.840	36.840	35.920	36.200	16.284	2,104
2022-08-08	37.340	37.360	36.840	36.960	16.625	2,064
2022-08-05	36.400	37.000	36.400	36.800	16.553	6
2022-08-04	37.200	37.200	36.320	36.400	16.374	1,946
2022-08-03	37.560	37.560	36.440	37.200	16.733	198
2022-08-02	36.760	37.300	36.600	37.240	16.751	1,220
2022-08-01	36.840	36.840	36.480	36.640	16.481	124
2022-07-29	36.800	38.000	36.800	37.440	16.841	230
2022-07-28	36.800	36.920	36.200	36.920	16.607	88
2022-07-27	36.040	36.760	36.040	36.760	16.535	532
2022-07-26	35.410	35.410	34.880	35.320	15.888	20
2022-07-25	35.520	35.520	35.000	35.240	15.852	13,112
2022-07-22	36.480	36.480	35.440	35.520	15.978	228
2022-07-21	37.110	37.110	36.040	36.400	16.374	14
2022-07-20	36.180	37.120	36.170	37.120	16.697	894
2022-07-19	35.000	36.180	34.640	36.180	16.275	518
2022-07-18	34.680	34.890	34.410	34.650	15.586	62
2022-07-15	33.780	33.870	33.780	33.810	15.208	8
2022-07-14	32.540	33.690	32.540	33.660	15.141	112
2022-07-13	32.900	33.270	32.880	33.240	14.952	616
2022-07-12	33.910	34.100	32.970	33.180	14.925	2,454
2022-07-11	33.570	33.570	33.360	33.510	15.074	2,034
2022-07-08	33.840	34.380	33.840	33.960	15.276	110
2022-07-07	33.750	34.140	33.680	34.140	15.357	750
2022-07-06	33.090	33.220	32.820	32.820	14.763	8
2022-07-05	33.130	33.260	32.550	32.760	14.736	1,534
2022-07-04	31.000	33.220	31.000	33.220	14.943	56
2022-07-01	33.120	33.970	32.870	33.690	15.155	1,128
2022-06-30	31.860	32.420	31.860	32.420	14.583	232
2022-06-29	33.720	33.720	33.720	33.720	15.168	4
2022-06-28	35.310	35.310	35.310	35.310	15.801	36
2022-06-27	34.820	34.820	34.450	34.450	15.416	4

← NewerPage 18 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.