Global X Etfs Icav - Global X Uranium Ucits ETF - URNU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	22.85	22.65	22.65	23.04	22.63	17,469
August 13, 2025	23.59	22.85	22.85	23.73	22.66	39,381
August 12, 2025	23.04	23.47	23.47	23.47	22.95	39,077
August 11, 2025	23.48	23.24	23.24	23.69	22.86	44,014
August 08, 2025	23.99	23.74	23.74	24.2	23.62	30,091
August 07, 2025	24.25	23.58	23.58	24.34	23.47	27,756
August 06, 2025	23.92	24.05	24.05	24.37	23.8	22,374
August 05, 2025	23.01	23.3	23.3	23.74	22.96	58,286
August 04, 2025	22.12	22.68	22.68	22.94	22.12	18,316
August 01, 2025	22.96	22.12	22.12	22.96	21.1	30,815
July 31, 2025	23.59	23.12	23.12	23.64	23.05	36,609
July 30, 2025	23.54	23.56	23.56	23.77	23.39	45,070
July 29, 2025	24.06	23.47	23.47	24.13	23.43	44,524
July 28, 2025	24.39	23.79	23.79	24.39	23.68	13,018
July 25, 2025	24.53	24.32	24.32	24.69	24.09	7,715
July 24, 2025	24.1	24.63	24.63	24.64	24	13,082
July 23, 2025	23.46	23.88	23.88	23.98	23.41	18,890
July 22, 2025	23.46	23.28	23.28	23.56	22.95	44,045
July 21, 2025	24.49	23.82	23.82	24.53	23.79	53,997
July 18, 2025	23.76	23.9	23.9	24.08	23.63	22,484
July 17, 2025	23.37	23.33	23.33	23.64	22.74	64,853
July 16, 2025	22.58	22.74	22.74	22.96	22.45	40,527
July 15, 2025	22.76	22.46	22.46	22.78	22.25	22,194
July 14, 2025	21.64	21.82	21.82	21.98	21.46	9,923
July 11, 2025	21.1	21.42	21.42	21.52	20.9	19,493
July 10, 2025	20.91	21.13	21.13	21.23	20.62	14,221
July 09, 2025	21.11	20.96	20.96	21.14	20.85	14,765
July 08, 2025	21.82	21.13	21.13	22	21.11	38,915
July 07, 2025	21.49	21.54	21.54	21.6	20.94	64,023
July 04, 2025	21.4	21.31	21.31	21.58	21.31	3,100
July 03, 2025	21.58	21.73	21.73	21.73	21.45	18,290
July 02, 2025	21.55	21.47	21.47	21.75	21.26	20,300
July 01, 2025	22.39	21.53	21.53	22.39	21.4	18,904
June 30, 2025	21.86	22.12	22.12	22.29	21.81	171,917
June 27, 2025	22.19	22.15	22.15	22.8	20.5	178,532
June 26, 2025	21.86	22.09	22.09	22.11	21.75	38,169
June 25, 2025	22.37	21.89	21.89	22.4	21.86	2,904
June 24, 2025	21.84	22.13	22.13	22.23	21.73	22,193
June 23, 2025	21.54	21.68	21.68	21.78	21.16	15,139
June 20, 2025	22.05	21.51	21.51	22.05	21.44	49,140
June 19, 2025	21.73	21.86	21.86	21.9	21.56	10,038
June 18, 2025	21.88	21.86	21.86	22.02	21.73	51,626
June 17, 2025	22.24	21.78	21.78	22.33	21.76	48,345
June 16, 2025	21.81	22.53	22.53	22.75	20.79	156,757
June 13, 2025	20.66	20.77	20.77	20.8	20.26	115,545
June 12, 2025	20.82	21.06	21.06	21.08	20.66	17,246
June 11, 2025	19.59	20.82	20.82	20.93	19.57	15,428
June 10, 2025	20.22	19.61	19.61	20.36	19.56	31,045
June 09, 2025	19.47	20.41	20.41	20.41	19.47	146,735
June 06, 2025	19.23	19.13	19.13	19.3	19.03	67,979
June 05, 2025	19.3	19.21	19.21	19.37	19.17	23,231
June 04, 2025	19.12	18.84	18.84	19.26	18.73	43,126
June 03, 2025	18.23	18.92	18.92	19.26	18.2	109,116
June 02, 2025	18.19	18.4	18.4	18.67	18.19	43,106
May 30, 2025	18.26	18.42	18.42	18.73	18.23	17,059
May 29, 2025	19.37	18.72	18.72	19.43	18.47	29,534
May 28, 2025	18.91	19.16	19.16	19.31	18.84	38,016
May 27, 2025	18.81	18.98	18.98	19.06	18.73	164,147

Global X Etfs Icav - Global X Uranium Ucits ETF (URNU.L) LSE