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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.44	26.39	26.39	27.45	25.98	73,528
November 06, 2025	29.27	27.69	27.69	29.61	27.61	26,861
November 05, 2025	29.49	29.54	29.54	29.94	28.82	56,591
November 04, 2025	30.56	30.3	30.3	30.56	29.63	40,248
November 03, 2025	32.74	31.09	31.09	32.88	31.08	102,854
October 31, 2025	33.37	32.9	32.9	33.78	32.67	48,419
October 30, 2025	33.85	33.46	33.46	33.88	32.6	71,933
October 29, 2025	33.05	33.87	33.87	33.87	32.46	61,237
October 28, 2025	30.16	33.15	33.15	33.16	30.06	172,777
October 27, 2025	31.4	29.94	29.94	31.58	29.57	41,721
October 24, 2025	30.13	30.68	30.68	30.82	29.99	57,649
October 23, 2025	29.37	29.82	29.82	29.82	29	210,628
October 22, 2025	30.29	28.5	28.5	30.38	28.5	118,149
October 21, 2025	32.47	30.56	30.56	32.57	30.08	67,229
October 20, 2025	32.47	32.28	32.28	33.35	31.48	37,626
October 17, 2025	32.27	31.75	31.75	33.35	31.3	101,503
October 16, 2025	35.64	34.78	34.78	36.2	34.74	167,632
October 15, 2025	35.29	35.52	35.52	36.85	34.97	117,736
October 14, 2025	33.9	34.35	34.35	34.35	31.98	120,828
October 13, 2025	32.05	33.89	33.89	34.55	32.01	129,458
October 10, 2025	30.94	32.09	32.09	33.21	30.88	65,293
October 09, 2025	30.62	30.92	30.92	31.45	30.55	68,153
October 08, 2025	30.76	30.64	30.64	31.18	30.53	42,112
October 07, 2025	30.87	30.52	30.52	31.78	30.52	125,159
October 06, 2025	30.01	30.81	30.81	31.38	29.74	134,056
October 03, 2025	29.88	30.02	30.02	30.14	29.36	82,834
October 02, 2025	28.55	29.26	29.26	29.29	28.49	66,175
October 01, 2025	28.21	28.55	28.55	28.65	28	35,093
September 30, 2025	28.91	28.55	28.55	29.06	28.34	51,844
September 29, 2025	28.72	29.13	29.13	29.27	28.7	56,142
September 26, 2025	28.9	28.59	28.59	29.39	28.34	33,098
September 25, 2025	29.03	28.82	28.82	29.1	27.44	116,728
September 24, 2025	30.41	30.34	30.34	30.59	29.7	62,900
September 23, 2025	29.9	30.11	30.11	30.32	29.51	92,369
September 22, 2025	29.3	29.33	29.33	29.52	28.5	115,298
September 19, 2025	26.89	28.52	28.52	28.84	26.75	6,714
September 18, 2025	26.29	26.58	26.58	26.66	25.99	34,174
September 17, 2025	26.08	25.81	25.81	26.33	25.8	430,608
September 16, 2025	26.89	25.9	25.9	27.05	25.8	90,403
September 15, 2025	24.75	25.32	25.32	25.49	24.71	37,127
September 12, 2025	24.99	24.49	24.49	24.99	24.46	53,917
September 11, 2025	24.61	24.98	24.98	24.98	24.24	57,354
September 10, 2025	24.57	24.7	24.7	24.92	24.37	56,075
September 09, 2025	24.27	24.22	24.22	24.6	24.13	29,786
September 08, 2025	23.87	24.02	24.02	24.1	23.73	34,157
September 05, 2025	23.68	23.27	23.27	23.83	23.03	14,155
September 04, 2025	24.05	23.39	23.39	24.23	23.39	19,426
September 03, 2025	23.42	24.07	24.07	24.07	23.42	34,777
September 02, 2025	23.81	23.18	23.18	23.81	23.18	53,796
September 01, 2025	23.69	23.81	23.81	23.81	23.57	6,179
August 29, 2025	23.86	23.6	23.6	24.39	23.46	219,752
August 28, 2025	23.17	23.68	23.68	23.72	23.08	12,765
August 27, 2025	23.64	23.41	23.41	23.71	23.17	39,259
August 26, 2025	22.91	23.62	23.62	23.97	22.75	33,112
August 22, 2025	21.62	22.75	22.75	22.75	21.53	66,011
August 21, 2025	21.51	21.46	21.46	21.62	21.31	24,517
August 20, 2025	21.18	21.07	21.07	21.31	20.56	28,384
August 19, 2025	22.28	21.65	21.65	22.71	21.57	43,412
August 18, 2025	22.79	22.56	22.56	22.79	22.37	10,701
August 15, 2025	22.87	22.56	22.56	22.99	22.15	9,430

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