Global X Uranium UCITS ETF AccumUSD - URNU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.23	32.85	32.85	33.91	32.85	35,623
February 19, 2026	32.79	32.99	32.99	33.22	31.87	43,553
February 18, 2026	31.91	32.69	32.69	32.85	31.67	107,855
February 17, 2026	31.63	31.33	31.33	31.73	30.5	48,964
February 16, 2026	31.8	31.78	31.78	31.96	31.57	14,073
February 13, 2026	31.85	31.77	31.77	32.31	30.56	29,349
February 12, 2026	33	31.63	31.63	33.31	31.5	38,453
February 11, 2026	33.19	32.38	32.38	33.72	31.82	28,994
February 10, 2026	33.67	33.41	33.41	33.99	33.22	23,892
February 09, 2026	32.3	33.45	33.45	33.49	31.96	25,905
February 06, 2026	29.95	31.37	31.37	31.37	29.7	26,606
February 05, 2026	32.09	30.69	30.69	32.31	30.19	91,127
February 04, 2026	35.28	31.27	31.27	35.35	31.27	101,067
February 03, 2026	33.59	34.46	34.46	34.95	33.34	76,438
February 02, 2026	34.8	32.79	32.79	34.8	32.01	120,479
January 30, 2026	35.58	34.74	34.74	36.17	34.69	134,413
January 29, 2026	38.32	35.68	35.68	38.61	34.39	194,508
January 28, 2026	36.34	36.71	36.71	36.95	36.2	87,828
January 27, 2026	34.24	35.03	35.03	35.13	34	74,869
January 26, 2026	35.57	34.46	34.46	36.12	34.29	120,933
January 23, 2026	35.3	35.09	35.09	35.51	34.7	74,953
January 22, 2026	35	34.99	34.99	35.06	34.39	59,176
January 21, 2026	34.19	34.27	34.27	35.02	33.89	79,945
January 20, 2026	33.78	34.13	34.13	34.35	32.84	61,139
January 19, 2026	33.49	34	34	34	33.27	22,138
January 16, 2026	32.95	33.38	33.38	33.67	32.57	153,360
January 15, 2026	32.4	33.15	33.15	33.17	32.15	41,649
January 14, 2026	31.6	31.93	31.93	31.93	30.9	46,744
January 13, 2026	31.86	31.57	31.57	32.19	31.45	61,735
January 12, 2026	31.08	31.51	31.51	31.7	30.96	48,026
January 09, 2026	30.41	31.52	31.52	32.24	30.31	62,675
January 08, 2026	30.37	30.4	30.4	30.9	29.99	15,794
January 07, 2026	30.31	30.46	30.46	30.51	30.07	43,037
January 06, 2026	29.9	30.12	30.12	30.3	29.71	39,516
January 05, 2026	28.59	29.32	29.32	29.66	28.35	35,978
January 02, 2026	26.53	27.68	27.68	27.74	26.35	27,951
December 31, 2025	26.01	26.07	26.07	26.07	25.9	9,400
December 30, 2025	26.51	26.39	26.39	26.65	26.21	38,456
December 29, 2025	26.83	26.68	26.68	27.2	26.4	29,008
December 24, 2025	27.19	27.24	27.24	27.28	27.17	11,114
December 23, 2025	27.01	27.16	27.16	27.44	26.88	9,369
December 22, 2025	27.2	27.42	27.42	27.51	26.89	20,369
December 19, 2025	25.78	27.02	27.02	27.09	25.67	89,792
December 18, 2025	24.94	25.36	25.36	25.63	24.84	62,159
December 17, 2025	25.96	25.25	25.25	26.12	25.21	33,328
December 16, 2025	25.55	25.77	25.77	26.12	25.5	45,507
December 15, 2025	27.03	26.42	26.42	27.47	26.32	273,109
December 12, 2025	28.94	27.03	27.03	28.94	26.95	17,870
December 11, 2025	27.72	28.06	28.06	28.23	27.52	34,683
December 10, 2025	28.19	27.62	27.62	28.36	27.19	25,153
December 09, 2025	28	28.28	28.28	28.36	27.72	29,557
December 08, 2025	28.3	28.19	28.19	28.6	28.01	12,480
December 05, 2025	29.17	28.36	28.36	29.24	28.27	39,675
December 04, 2025	27.44	28.51	28.51	28.56	27.14	26,589
December 03, 2025	26.86	26.78	26.78	27.09	26.49	44,989
December 02, 2025	25.94	26.2	26.2	26.67	25.63	40,627
December 01, 2025	26.2	25.98	25.98	26.29	25.54	33,092
November 28, 2025	27.25	26.71	26.71	27.5	26.14	21,184
November 27, 2025	26.17	25.97	25.97	26.17	25.85	11,273
November 26, 2025	25.82	26.17	26.17	26.17	25.71	30,073

Global X Uranium UCITS ETF AccumUSD (URNU.L) LSE