Global X ETFs Icav Uranium Ucits Etf

(URND)
Sector: n/a
1,334.00p
-3.20p -0.24
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,358.60p 1,361.40p 1,334.00p 1,334.00p 4,081
07/11/2024 1,312.20p 1,337.20p 1,303.40p 1,337.20p 8,293
06/11/2024 1,315.60p 1,353.00p 1,292.80p 1,292.80p 4,253
05/11/2024 1,277.20p 1,290.40p 1,277.20p 1,280.10p 3,484
04/11/2024 1,297.80p 1,298.40p 1,260.80p 1,273.00p 9,786
01/11/2024 1,314.40p 1,342.80p 1,314.40p 1,334.20p 2,164
31/10/2024 1,332.60p 1,332.60p 1,321.80p 1,322.70p 1,070
30/10/2024 1,355.20p 1,366.60p 1,340.20p 1,340.20p 1,145
29/10/2024 1,346.60p 1,373.00p 1,346.60p 1,355.00p 2,192
28/10/2024 1,336.60p 1,364.80p 1,324.80p 1,363.30p 10,904
25/10/2024 1,352.60p 1,362.00p 1,344.40p 1,357.00p 2,537
24/10/2024 1,350.00p 1,365.20p 1,345.60p 1,362.90p 6,566
23/10/2024 1,382.20p 1,390.20p 1,362.90p 1,362.90p 8,197
22/10/2024 1,420.20p 1,423.80p 1,373.20p 1,385.60p 19,227
21/10/2024 1,426.60p 1,443.20p 1,415.20p 1,415.20p 13,242
18/10/2024 1,373.40p 1,406.00p 1,373.40p 1,400.70p 14,014
17/10/2024 1,391.40p 1,412.20p 1,382.60p 1,394.50p 84,941
16/10/2024 1,285.60p 1,351.20p 1,285.60p 1,351.20p 13,602
15/10/2024 1,258.80p 1,260.00p 1,246.40p 1,247.90p 1,140
14/10/2024 1,246.20p 1,252.60p 1,245.20p 1,252.60p 3,280
11/10/2024 1,228.60p 1,235.00p 1,228.60p 1,235.00p 3,257
10/10/2024 1,231.00p 1,231.00p 1,224.60p 1,225.30p 1,002
09/10/2024 1,239.40p 1,239.40p 1,222.60p 1,232.00p 11,753
08/10/2024 1,227.20p 1,251.60p 1,222.80p 1,225.30p 6,909
07/10/2024 1,257.60p 1,277.09p 1,246.20p 1,246.20p 2,299
04/10/2024 1,230.00p 1,246.20p 1,230.00p 1,246.20p 258
03/10/2024 1,229.20p 1,242.00p 1,226.40p 1,234.30p 4,010
02/10/2024 1,173.60p 1,216.00p 1,199.85p 1,216.00p 106
01/10/2024 1,173.60p 1,207.00p 1,173.60p 1,194.10p 3,311
30/09/2024 1,194.60p 1,198.40p 1,163.00p 1,163.00p 74
27/09/2024 1,194.60p 1,198.40p 1,184.80p 1,191.70p 5,873
26/09/2024 1,195.60p 1,202.60p 1,195.40p 1,196.40p 3,608
25/09/2024 1,166.00p 1,173.80p 1,162.00p 1,173.80p 1
24/09/2024 1,166.00p 1,176.30p 1,161.80p 1,176.30p 2,021
23/09/2024 1,131.20p 1,134.60p 1,105.00p 1,133.30p 8,943
20/09/2024 1,065.60p 1,103.40p 1,056.80p 1,101.90p 11,638
19/09/2024 1,035.20p 1,076.70p 1,058.40p 1,071.70p 0
18/09/2024 1,035.20p 1,035.20p 1,030.40p 1,030.40p 1,063
17/09/2024 1,054.20p 1,054.20p 1,050.00p 1,050.00p 366
16/09/2024 1,051.20p 1,051.20p 1,040.20p 1,040.20p 46
13/09/2024 1,055.20p 1,056.10p 1,051.00p 1,075.60p 14,357
12/09/2024 993.10p 1,075.60p 1,074.40p 1,075.60p 9
11/09/2024 993.10p 1,030.90p 993.10p 1,030.90p 5,110
10/09/2024 973.60p 987.90p 967.70p 985.95p 0
09/09/2024 973.60p 972.65p 967.86p 972.65p 747
06/09/2024 973.60p 973.60p 946.20p 946.20p 59
05/09/2024 992.80p 1,005.40p 991.30p 991.30p 0
04/09/2024 992.80p 1,014.20p 982.50p 1,007.20p 851
03/09/2024 1,064.00p 1,064.00p 1,008.50p 1,008.50p 8,417
02/09/2024 1,064.80p 1,064.80p 1,064.60p 1,060.80p 2,140
30/08/2024 1,059.20p 1,066.88p 1,060.80p 1,060.80p 468
29/08/2024 1,059.20p 1,068.60p 1,058.00p 1,064.10p 1,832
28/08/2024 1,084.40p 1,096.40p 1,066.20p 1,066.20p 604
27/08/2024 1,081.00p 1,108.20p 1,081.00p 1,100.40p 3,494
26/08/2024 1,066.80p 1,066.80p 1,053.40p 1,055.80p 832
23/08/2024 1,066.80p 1,066.80p 1,053.40p 1,055.80p 832
22/08/2024 1,066.80p 1,066.80p 1,053.40p 1,055.80p 832
21/08/2024 1,082.60p 1,082.60p 1,077.40p 1,077.40p 461
20/08/2024 1,073.80p 1,083.60p 1,070.60p 1,072.80p 906
19/08/2024 1,080.80p 1,083.10p 1,068.40p 1,083.10p 2,001
16/08/2024 1,076.40p 1,092.80p 1,072.60p 1,074.30p 10,733
15/08/2024 1,064.80p 1,088.90p 1,078.40p 1,088.90p 0
14/08/2024 1,064.80p 1,073.20p 1,064.80p 1,073.20p 1,511
13/08/2024 1,063.80p 1,066.60p 1,060.80p 1,060.80p 1,571
12/08/2024 1,074.40p 1,074.40p 1,056.40p 1,056.40p 1,280
09/08/2024 1,026.80p 1,050.00p 1,026.80p 1,050.00p 17
08/08/2024 1,036.40p 1,049.90p 1,034.40p 1,049.90p 1,493
07/08/2024 1,049.00p 1,069.60p 1,049.00p 1,066.40p 5,801
06/08/2024 1,039.80p 1,047.60p 1,037.00p 1,039.30p 3,428
05/08/2024 1,107.60p 1,023.80p 983.60p 1,001.85p 103
02/08/2024 1,107.60p 1,120.20p 1,044.20p 1,051.00p 3,970
01/08/2024 1,207.60p 1,207.60p 1,136.40p 1,141.60p 9,397
31/07/2024 1,189.20p 1,193.80p 1,179.40p 1,191.20p 2,643
30/07/2024 1,154.40p 1,167.40p 1,154.40p 1,160.20p 2,325
29/07/2024 1,177.40p 1,181.60p 1,156.20p 1,156.20p 2,625
26/07/2024 1,169.00p 1,169.20p 1,166.40p 1,149.10p 1,711
25/07/2024 1,160.20p 1,164.20p 1,146.60p 1,149.10p 3,392
24/07/2024 1,205.40p 1,210.40p 1,176.60p 1,181.00p 1,000
23/07/2024 1,203.00p 1,203.00p 1,191.00p 1,194.50p 3,906
22/07/2024 1,197.80p 1,197.80p 1,194.50p 1,194.50p 286
19/07/2024 1,210.00p 1,210.00p 1,196.60p 1,200.20p 1,917
18/07/2024 1,318.40p 1,269.20p 1,222.90p 1,222.90p 61
17/07/2024 1,318.40p 1,284.40p 1,246.20p 1,246.20p 2
16/07/2024 1,318.40p 1,318.40p 1,295.50p 1,295.50p 158
15/07/2024 1,320.80p 1,320.80p 1,311.40p 1,312.40p 2,275
12/07/2024 1,334.00p 1,334.00p 1,314.80p 1,323.60p 2,626
11/07/2024 1,334.60p 1,334.60p 1,320.80p 1,320.80p 8,982
10/07/2024 1,260.60p 1,315.60p 1,260.60p 1,315.60p 8,605
09/07/2024 1,258.00p 1,269.80p 1,258.00p 1,264.60p 497
08/07/2024 1,272.60p 1,272.60p 1,264.20p 1,264.20p 4,955
05/07/2024 1,278.20p 1,278.20p 1,260.80p 1,268.00p 2,622
04/07/2024 1,287.00p 1,288.20p 1,285.00p 1,285.00p 626
03/07/2024 1,265.60p 1,283.40p 1,259.80p 1,280.30p 5,760
02/07/2024 1,249.00p 1,251.00p 1,242.60p 1,244.10p 486
01/07/2024 1,262.40p 1,283.20p 1,261.60p 1,262.50p 2,454
28/06/2024 1,282.80p 1,295.20p 1,279.00p 1,279.00p 303
27/06/2024 1,258.00p 1,266.40p 1,258.00p 1,261.20p 728
26/06/2024 1,257.20p 1,260.40p 1,249.60p 1,257.30p 1,399
25/06/2024 1,255.20p 1,257.80p 1,240.80p 1,241.90p 1,969
24/06/2024 1,273.40p 1,274.20p 1,266.00p 1,270.00p 1,869
21/06/2024 1,287.00p 1,292.20p 1,286.20p 1,288.10p 1,181
20/06/2024 1,265.80p 1,305.70p 1,287.30p 1,293.90p 0
19/06/2024 1,265.80p 1,302.60p 1,290.50p 1,290.50p 19
18/06/2024 1,265.80p 1,287.60p 1,263.20p 1,287.60p 3
17/06/2024 1,265.80p 1,268.40p 1,256.40p 1,256.70p 546
14/06/2024 1,288.60p 1,288.60p 1,280.40p 1,282.60p 209
13/06/2024 1,276.20p 1,297.60p 1,276.20p 1,281.40p 625
12/06/2024 1,254.20p 1,262.40p 1,251.00p 1,257.10p 4,350
11/06/2024 1,294.00p 1,294.20p 1,255.60p 1,260.50p 5,432
10/06/2024 1,300.80p 1,315.80p 1,294.20p 1,313.20p 3,851
07/06/2024 1,320.40p 1,320.60p 1,310.50p 1,310.50p 1
06/06/2024 1,320.40p 1,330.60p 1,316.80p 1,330.60p 4,414
05/06/2024 1,320.20p 1,330.60p 1,320.20p 1,330.60p 4,114
04/06/2024 1,337.40p 1,372.00p 1,306.60p 1,306.60p 75,828
03/06/2024 1,398.40p 1,398.40p 1,364.60p 1,371.60p 25,967
31/05/2024 1,407.80p 1,412.80p 1,387.60p 1,390.00p 1,720
30/05/2024 1,414.60p 1,412.80p 1,385.30p 1,385.30p 0
29/05/2024 1,414.60p 1,415.00p 1,363.60p 1,375.10p 3,322
28/05/2024 1,382.20p 1,398.40p 1,357.40p 1,392.60p 2,116
27/05/2024 1,388.40p 1,388.60p 1,386.80p 1,387.60p 743
24/05/2024 1,388.40p 1,388.60p 1,386.80p 1,387.60p 743
23/05/2024 1,376.40p 1,380.80p 1,370.40p 1,370.60p 2,037
22/05/2024 1,427.00p 1,432.40p 1,396.60p 1,403.90p 5,302
21/05/2024 1,437.20p 1,453.00p 1,432.80p 1,453.00p 1,556
20/05/2024 1,427.40p 1,449.00p 1,423.40p 1,449.00p 3,034
17/05/2024 1,382.80p 1,413.60p 1,382.80p 1,413.60p 1,153
16/05/2024 1,366.60p 1,377.00p 1,366.00p 1,369.10p 1,518
15/05/2024 1,358.20p 1,370.20p 1,354.80p 1,370.20p 241
14/05/2024 1,358.20p 1,362.20p 1,353.40p 1,358.50p 78
13/05/2024 1,361.00p 1,367.20p 1,359.30p 1,359.30p 1,091
10/05/2024 1,391.60p 1,397.80p 1,369.40p 1,369.40p 41