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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	25.3	25.08	25.08	25.76	24.62	38,535
November 24, 2025	24.4	24.85	24.85	24.85	24.21	70,636
November 21, 2025	24.37	23.77	23.77	24.68	23.25	203,360
November 20, 2025	27.32	25.83	25.83	27.45	25.83	146,628
November 19, 2025	25.56	26.15	26.15	26.66	25.53	38,316
November 18, 2025	25.04	25.53	25.53	25.57	24.86	29,264
November 17, 2025	26.5	26.09	26.09	26.53	25.7	17,938
November 14, 2025	26.22	26.76	26.76	26.76	25.13	48,375
November 13, 2025	28.14	26.94	26.94	28.18	26.89	34,152
November 12, 2025	27.89	27.77	27.77	28.42	27.49	25,060
November 11, 2025	28.45	27.6	27.6	28.47	27.48	46,292
November 10, 2025	28.95	28.26	28.26	29.31	28.15	47,251
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

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