Global X ETFs Icav Global X Uranium Ucits ETF
(URNU)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$14.31
|
$14.36
|
$14.20
|
$14.36
|
3,131
|
|
18/09/2024
|
$13.86
|
$13.96
|
$13.73
|
$13.73
|
5,268
|
|
17/09/2024
|
$14.05
|
$14.10
|
$13.97
|
$14.02
|
2,655
|
|
16/09/2024
|
$14.04
|
$14.09
|
$13.82
|
$13.82
|
11,960
|
|
13/09/2024
|
$14.19
|
$14.22
|
$13.91
|
$14.19
|
21,496
|
|
12/09/2024
|
$14.04
|
$14.19
|
$14.00
|
$13.69
|
4,995
|
|
11/09/2024
|
$13.13
|
$13.69
|
$13.13
|
$12.99
|
7,461
|
|
10/09/2024
|
$13.07
|
$13.07
|
$12.88
|
$12.99
|
137,737
|
|
09/09/2024
|
$12.75
|
$12.93
|
$12.69
|
$12.84
|
6,364
|
|
06/09/2024
|
$13.09
|
$13.09
|
$12.57
|
$12.57
|
15,496
|
|
05/09/2024
|
$13.23
|
$14.96
|
$13.14
|
$13.16
|
3,861
|
|
04/09/2024
|
$13.15
|
$13.49
|
$13.10
|
$13.39
|
3,531
|
|
03/09/2024
|
$14.05
|
$14.10
|
$13.32
|
$13.32
|
9,058
|
|
02/09/2024
|
$14.07
|
$14.16
|
$14.00
|
$14.06
|
2,617
|
|
30/08/2024
|
$14.14
|
$14.19
|
$14.07
|
$14.06
|
2,077
|
|
29/08/2024
|
$14.15
|
$14.21
|
$14.04
|
$14.11
|
3,389
|
|
28/08/2024
|
$14.61
|
$14.71
|
$14.18
|
$14.18
|
7,693
|
|
27/08/2024
|
$14.79
|
$14.79
|
$14.47
|
$14.72
|
4,578
|
|
26/08/2024
|
$14.23
|
$14.26
|
$13.92
|
$13.99
|
13,321
|
|
23/08/2024
|
$14.23
|
$14.26
|
$13.92
|
$13.99
|
13,321
|
|
22/08/2024
|
$14.23
|
$14.26
|
$13.92
|
$13.99
|
13,321
|
|
21/08/2024
|
$14.20
|
$14.27
|
$14.15
|
$14.19
|
7,419
|
|
20/08/2024
|
$14.08
|
$14.27
|
$14.08
|
$14.17
|
4,578
|
|
19/08/2024
|
$13.92
|
$14.21
|
$13.90
|
$14.20
|
7,854
|
|
16/08/2024
|
$14.14
|
$14.26
|
$13.92
|
$13.92
|
10,446
|
|
15/08/2024
|
$13.92
|
$14.19
|
$13.86
|
$14.07
|
2,908
|
|
14/08/2024
|
$13.78
|
$13.97
|
$13.75
|
$13.90
|
2,836
|
|
13/08/2024
|
$13.83
|
$13.83
|
$13.69
|
$13.73
|
2,256
|
|
12/08/2024
|
$13.65
|
$13.86
|
$13.57
|
$13.68
|
5,059
|
|
09/08/2024
|
$13.56
|
$13.62
|
$13.43
|
$13.49
|
2,598
|
|
08/08/2024
|
$13.42
|
$13.51
|
$13.22
|
$13.48
|
7,925
|
|
07/08/2024
|
$13.48
|
$13.73
|
$13.40
|
$13.64
|
11,631
|
|
06/08/2024
|
$13.24
|
$13.45
|
$13.04
|
$13.24
|
13,963
|
|
05/08/2024
|
$13.33
|
$13.60
|
$12.43
|
$12.75
|
16,343
|
|
02/08/2024
|
$14.13
|
$14.46
|
$13.54
|
$13.64
|
45,904
|
|
01/08/2024
|
$15.60
|
$15.60
|
$14.60
|
$14.66
|
133,864
|
|
31/07/2024
|
$15.34
|
$15.50
|
$15.31
|
$15.45
|
5,609
|
|
30/07/2024
|
$14.95
|
$15.10
|
$14.95
|
$15.02
|
5,463
|
|
29/07/2024
|
$15.29
|
$15.30
|
$14.99
|
$15.01
|
5,585
|
|
26/07/2024
|
$15.07
|
$15.29
|
$15.07
|
$14.89
|
2,033
|
|
25/07/2024
|
$15.16
|
$15.20
|
$14.80
|
$14.89
|
17,944
|
|
24/07/2024
|
$15.48
|
$15.57
|
$15.36
|
$15.36
|
5,230
|
|
23/07/2024
|
$15.54
|
$15.70
|
$15.54
|
$15.70
|
1,426
|
|
22/07/2024
|
$15.76
|
$15.84
|
$15.62
|
$15.62
|
9,359
|
|
19/07/2024
|
$15.77
|
$15.88
|
$15.62
|
$15.67
|
4,820
|
|
18/07/2024
|
$16.35
|
$16.44
|
$15.97
|
$15.97
|
8,494
|
|
17/07/2024
|
$16.97
|
$17.10
|
$16.28
|
$16.28
|
35,136
|
|
16/07/2024
|
$17.05
|
$17.18
|
$16.81
|
$16.88
|
10,358
|
|
15/07/2024
|
$17.40
|
$17.41
|
$17.10
|
$17.25
|
20,248
|
|
12/07/2024
|
$17.24
|
$17.34
|
$16.81
|
$17.31
|
9,242
|
|
11/07/2024
|
$17.12
|
$17.32
|
$16.76
|
$17.18
|
7,593
|
|
10/07/2024
|
$16.29
|
$17.05
|
$16.17
|
$17.00
|
47,844
|
|
09/07/2024
|
$16.35
|
$16.42
|
$16.25
|
$16.28
|
2,367
|
|
08/07/2024
|
$16.33
|
$16.40
|
$16.27
|
$16.32
|
11,760
|
|
05/07/2024
|
$16.46
|
$16.51
|
$16.20
|
$16.30
|
15,931
|
|
04/07/2024
|
$16.50
|
$16.52
|
$16.39
|
$16.47
|
359
|
|
03/07/2024
|
$16.08
|
$16.48
|
$16.08
|
$16.44
|
10,160
|
|
02/07/2024
|
$15.97
|
$16.00
|
$15.80
|
$15.90
|
6,642
|
|
01/07/2024
|
$16.15
|
$16.16
|
$15.97
|
$16.00
|
22,704
|
|
28/06/2024
|
$16.33
|
$16.47
|
$16.23
|
$16.26
|
32,091
|
|
27/06/2024
|
$16.05
|
$16.14
|
$16.01
|
$16.09
|
36,674
|
|
26/06/2024
|
$15.88
|
$16.05
|
$15.79
|
$15.99
|
3,839
|
|
25/06/2024
|
$16.14
|
$16.14
|
$15.83
|
$15.86
|
8,346
|
|
24/06/2024
|
$16.18
|
$16.29
|
$16.18
|
$16.26
|
5,163
|
|
21/06/2024
|
$16.46
|
$16.54
|
$16.16
|
$16.36
|
9,730
|
|
20/06/2024
|
$16.55
|
$16.60
|
$16.50
|
$16.50
|
3,699
|
|
19/06/2024
|
$16.57
|
$16.69
|
$16.54
|
$16.57
|
2,644
|
|
18/06/2024
|
$16.24
|
$16.53
|
$16.12
|
$16.51
|
6,862
|
|
17/06/2024
|
$16.19
|
$16.25
|
$16.01
|
$16.11
|
7,451
|
|
14/06/2024
|
$16.47
|
$16.57
|
$16.23
|
$16.34
|
18,245
|
|
13/06/2024
|
$16.28
|
$16.60
|
$16.22
|
$16.46
|
10,084
|
|
12/06/2024
|
$16.05
|
$16.30
|
$16.00
|
$16.19
|
20,561
|
|
11/06/2024
|
$16.60
|
$16.61
|
$15.97
|
$16.19
|
41,136
|
|
10/06/2024
|
$16.46
|
$17.22
|
$16.46
|
$16.77
|
9,958
|
|
07/06/2024
|
$17.14
|
$17.29
|
$16.71
|
$16.81
|
10,686
|
|
06/06/2024
|
$17.01
|
$17.14
|
$16.90
|
$17.11
|
4,589
|
|
05/06/2024
|
$16.93
|
$17.22
|
$16.85
|
$17.06
|
9,691
|
|
04/06/2024
|
$17.34
|
$17.55
|
$16.84
|
$16.89
|
3,668
|
|
03/06/2024
|
$17.92
|
$18.14
|
$17.52
|
$17.71
|
24,447
|
|
31/05/2024
|
$17.87
|
$18.10
|
$17.76
|
$17.81
|
9,424
|
|
30/05/2024
|
$17.68
|
$18.36
|
$17.68
|
$17.71
|
2,475
|
|
29/05/2024
|
$18.04
|
$18.04
|
$17.49
|
$17.64
|
9,065
|
|
28/05/2024
|
$17.86
|
$17.97
|
$17.75
|
$17.96
|
2,107
|
|
27/05/2024
|
$17.46
|
$17.80
|
$17.35
|
$17.76
|
5,531
|
|
24/05/2024
|
$17.46
|
$17.80
|
$17.35
|
$17.76
|
5,531
|
|
23/05/2024
|
$17.70
|
$17.70
|
$17.48
|
$17.60
|
10,571
|
|
22/05/2024
|
$18.28
|
$18.33
|
$17.88
|
$18.46
|
12,761
|
|
21/05/2024
|
$18.24
|
$18.51
|
$18.19
|
$18.46
|
11,790
|
|
20/05/2024
|
$18.12
|
$18.71
|
$18.09
|
$18.60
|
19,596
|
|
17/05/2024
|
$17.55
|
$18.12
|
$17.32
|
$17.78
|
6,951
|
|
16/05/2024
|
$17.43
|
$17.49
|
$17.39
|
$17.49
|
1,039
|
|
15/05/2024
|
$17.29
|
$17.55
|
$17.15
|
$17.55
|
5,527
|
|
14/05/2024
|
$17.10
|
$17.25
|
$17.00
|
$17.25
|
8,412
|
|
13/05/2024
|
$17.00
|
$17.38
|
$17.00
|
$17.20
|
2,857
|
|
10/05/2024
|
$17.59
|
$17.67
|
$17.21
|
$17.20
|
9,911
|
|
09/05/2024
|
$17.19
|
$17.42
|
$16.98
|
$17.42
|
5,165
|
|
08/05/2024
|
$17.59
|
$17.59
|
$17.02
|
$17.02
|
2,982
|
|
07/05/2024
|
$17.57
|
$17.95
|
$17.00
|
$17.79
|
16,858
|
|
06/05/2024
|
$16.94
|
$17.31
|
$16.79
|
$16.79
|
28,226
|
|
03/05/2024
|
$16.94
|
$17.31
|
$16.79
|
$16.79
|
28,226
|
|
02/05/2024
|
$16.55
|
$16.94
|
$16.51
|
$16.86
|
8,722
|
|
01/05/2024
|
$16.44
|
$16.75
|
$16.27
|
$16.43
|
35,608
|
|
30/04/2024
|
$16.78
|
$16.83
|
$15.99
|
$15.99
|
31,731
|
|
29/04/2024
|
$16.42
|
$16.63
|
$16.29
|
$16.63
|
11,017
|
|
26/04/2024
|
$16.04
|
$16.10
|
$15.80
|
$15.97
|
6,477
|
|
25/04/2024
|
$15.96
|
$16.20
|
$15.72
|
$15.92
|
3,767
|
|
24/04/2024
|
$16.02
|
$16.20
|
$15.89
|
$15.89
|
2,568
|
|
23/04/2024
|
$15.89
|
$16.05
|
$15.69
|
$15.97
|
211,233
|
|
22/04/2024
|
$15.50
|
$16.14
|
$15.50
|
$15.92
|
10,169
|
|
19/04/2024
|
$16.05
|
$16.05
|
$15.75
|
$15.91
|
2,733
|
|
18/04/2024
|
$16.10
|
$16.10
|
$15.94
|
$16.01
|
2,054
|
|
17/04/2024
|
$16.10
|
$16.20
|
$15.89
|
$16.03
|
5,631
|
|
16/04/2024
|
$16.08
|
$16.15
|
$15.48
|
$15.78
|
31,945
|
|
15/04/2024
|
$17.31
|
$17.31
|
$16.45
|
$16.44
|
6,131
|
|
12/04/2024
|
$17.07
|
$17.27
|
$17.01
|
$17.27
|
4,614
|
|
11/04/2024
|
$16.67
|
$16.79
|
$16.58
|
$16.62
|
1,352
|
|
10/04/2024
|
$16.70
|
$16.77
|
$15.00
|
$16.55
|
13,562
|
|
09/04/2024
|
$16.83
|
$16.89
|
$16.52
|
$16.66
|
10,690
|
|
08/04/2024
|
$17.41
|
$17.41
|
$16.60
|
$16.91
|
20,789
|
|
05/04/2024
|
$16.85
|
$17.14
|
$16.71
|
$17.06
|
18,360
|
|
04/04/2024
|
$17.82
|
$17.82
|
$17.24
|
$17.26
|
29,483
|
|
03/04/2024
|
$16.83
|
$17.34
|
$16.76
|
$17.34
|
5,028
|
|
02/04/2024
|
$16.87
|
$16.87
|
$16.44
|
$16.51
|
3,936
|
|
01/04/2024
|
$16.01
|
$16.11
|
$15.76
|
$16.10
|
864
|
|
29/03/2024
|
$16.01
|
$16.11
|
$15.76
|
$16.10
|
864
|
|
28/03/2024
|
$16.01
|
$16.11
|
$15.76
|
$16.10
|
864
|
|
27/03/2024
|
$15.68
|
$15.78
|
$15.66
|
$15.75
|
5,304
|
|
26/03/2024
|
$16.20
|
$16.20
|
$15.65
|
$15.65
|
8,576
|
|
25/03/2024
|
$16.15
|
$16.19
|
$15.94
|
$15.94
|
6,089
|
|
22/03/2024
|
$16.11
|
$16.20
|
$15.87
|
$16.06
|
953
|
|
21/03/2024
|
$16.15
|
$16.23
|
$15.00
|
$16.15
|
10,889
|
|
20/03/2024
|
$15.42
|
$15.54
|
$15.31
|
$15.54
|
826
|