Global X ETFs Icav Global X Uranium Ucits ETF
(URNU)
Sector: n/a
Historic Prices - up to 10 years
|
02/06/2025
|
$18.19
|
$18.67
|
$18.19
|
$18.40
|
41,316
|
|
30/05/2025
|
$18.53
|
$18.73
|
$18.23
|
$18.42
|
17,059
|
|
29/05/2025
|
$19.37
|
$19.43
|
$18.47
|
$18.72
|
29,533
|
|
28/05/2025
|
$18.91
|
$19.31
|
$18.84
|
$19.16
|
38,016
|
|
27/05/2025
|
$18.81
|
$19.06
|
$18.73
|
$18.98
|
164,145
|
|
26/05/2025
|
$17.69
|
$18.11
|
$17.23
|
$17.99
|
366,393
|
|
23/05/2025
|
$17.69
|
$18.11
|
$17.23
|
$17.99
|
366,393
|
|
22/05/2025
|
$16.03
|
$16.25
|
$15.89
|
$16.22
|
31,354
|
|
21/05/2025
|
$16.08
|
$16.39
|
$15.97
|
$16.39
|
47,628
|
|
20/05/2025
|
$15.81
|
$16.05
|
$15.81
|
$15.93
|
44,717
|
|
19/05/2025
|
$15.68
|
$15.87
|
$15.49
|
$15.74
|
13,281
|
|
16/05/2025
|
$16.00
|
$16.14
|
$15.82
|
$15.82
|
8,659
|
|
15/05/2025
|
$15.99
|
$16.14
|
$15.73
|
$15.84
|
17,476
|
|
14/05/2025
|
$15.74
|
$16.15
|
$15.73
|
$16.14
|
31,864
|
|
13/05/2025
|
$15.41
|
$15.84
|
$15.37
|
$15.78
|
2,715
|
|
12/05/2025
|
$15.77
|
$15.91
|
$15.46
|
$15.46
|
57,286
|
|
09/05/2025
|
$15.08
|
$15.27
|
$15.05
|
$15.21
|
5,760
|
|
08/05/2025
|
$15.41
|
$15.47
|
$15.12
|
$15.25
|
35,037
|
|
07/05/2025
|
$15.10
|
$15.18
|
$14.91
|
$15.05
|
34,924
|
|
06/05/2025
|
$14.65
|
$14.65
|
$14.38
|
$14.56
|
11,904
|
|
05/05/2025
|
$14.62
|
$14.83
|
$14.40
|
$14.74
|
11,456
|
|
02/05/2025
|
$14.62
|
$14.83
|
$14.40
|
$14.74
|
11,456
|
|
01/05/2025
|
$14.37
|
$14.53
|
$14.31
|
$14.46
|
35,711
|
|
30/04/2025
|
$14.41
|
$14.41
|
$13.91
|
$14.15
|
42,621
|
|
29/04/2025
|
$14.36
|
$14.48
|
$14.26
|
$14.33
|
24,057
|
|
28/04/2025
|
$13.90
|
$14.13
|
$13.89
|
$13.89
|
13,444
|
|
25/04/2025
|
$14.00
|
$14.03
|
$13.78
|
$13.85
|
42,799
|
|
24/04/2025
|
$13.56
|
$13.93
|
$13.53
|
$13.83
|
27,837
|
|
23/04/2025
|
$13.31
|
$13.52
|
$13.11
|
$13.47
|
29,709
|
|
22/04/2025
|
$12.88
|
$13.00
|
$12.73
|
$12.91
|
5,660
|
|
21/04/2025
|
$13.09
|
$13.11
|
$12.92
|
$12.95
|
11,509
|
|
18/04/2025
|
$13.09
|
$13.11
|
$12.92
|
$12.95
|
11,509
|
|
17/04/2025
|
$13.09
|
$13.11
|
$12.92
|
$12.95
|
11,509
|
|
16/04/2025
|
$12.72
|
$13.22
|
$12.62
|
$13.19
|
22,798
|
|
15/04/2025
|
$13.05
|
$13.14
|
$12.89
|
$13.02
|
6,698
|
|
14/04/2025
|
$12.85
|
$13.13
|
$12.85
|
$12.93
|
34,792
|
|
11/04/2025
|
$12.50
|
$12.63
|
$12.27
|
$12.52
|
28,469
|
|
10/04/2025
|
$12.58
|
$12.73
|
$12.24
|
$12.24
|
62,707
|
|
09/04/2025
|
$11.69
|
$11.69
|
$11.18
|
$11.41
|
22,801
|
|
08/04/2025
|
$11.96
|
$12.29
|
$11.83
|
$11.85
|
20,104
|
|
07/04/2025
|
$11.40
|
$13.04
|
$10.84
|
$11.48
|
73,172
|
|
04/04/2025
|
$12.58
|
$12.66
|
$11.38
|
$11.63
|
38,264
|
|
03/04/2025
|
$12.68
|
$12.81
|
$12.40
|
$12.64
|
81,731
|
|
02/04/2025
|
$13.04
|
$13.04
|
$12.75
|
$13.01
|
21,223
|
|
01/04/2025
|
$13.01
|
$13.11
|
$12.73
|
$13.10
|
37,866
|
|
31/03/2025
|
$13.06
|
$13.09
|
$12.67
|
$12.90
|
37,725
|
|
28/03/2025
|
$13.40
|
$13.42
|
$13.17
|
$13.20
|
15,282
|
|
27/03/2025
|
$13.86
|
$13.86
|
$13.54
|
$13.56
|
12,465
|
|
26/03/2025
|
$14.22
|
$14.22
|
$13.90
|
$13.96
|
29,368
|
|
25/03/2025
|
$14.53
|
$14.61
|
$14.12
|
$14.16
|
7,561
|
|
24/03/2025
|
$14.40
|
$14.66
|
$14.40
|
$14.58
|
20,333
|
|
21/03/2025
|
$14.49
|
$14.57
|
$14.15
|
$14.26
|
24,918
|
|
20/03/2025
|
$14.55
|
$14.68
|
$14.25
|
$14.48
|
30,798
|
|
19/03/2025
|
$14.08
|
$14.28
|
$14.06
|
$14.26
|
9,879
|
|
18/03/2025
|
$14.22
|
$14.23
|
$13.84
|
$14.06
|
11,304
|
|
17/03/2025
|
$13.84
|
$14.17
|
$13.74
|
$14.06
|
16,472
|
|
14/03/2025
|
$13.62
|
$13.84
|
$13.56
|
$13.80
|
65,345
|
|
13/03/2025
|
$13.58
|
$13.64
|
$13.41
|
$13.44
|
16,290
|
|
12/03/2025
|
$13.59
|
$13.89
|
$13.54
|
$13.70
|
23,592
|
|
11/03/2025
|
$13.13
|
$13.38
|
$12.71
|
$13.33
|
16,605
|
|
10/03/2025
|
$13.68
|
$13.68
|
$13.22
|
$13.25
|
28,532
|
|
07/03/2025
|
$13.86
|
$13.97
|
$13.53
|
$13.53
|
85,397
|
|
06/03/2025
|
$14.05
|
$14.13
|
$13.89
|
$14.03
|
25,174
|
|
05/03/2025
|
$14.10
|
$14.25
|
$13.89
|
$13.89
|
12,319
|
|
04/03/2025
|
$13.63
|
$13.63
|
$13.27
|
$13.39
|
14,810
|
|
03/03/2025
|
$14.50
|
$14.62
|
$13.96
|
$14.04
|
21,693
|
|
28/02/2025
|
$14.18
|
$14.37
|
$13.95
|
$14.20
|
36,382
|
|
27/02/2025
|
$14.95
|
$15.05
|
$14.70
|
$14.75
|
12,204
|
|
26/02/2025
|
$14.59
|
$15.02
|
$14.51
|
$14.96
|
55,179
|
|
25/02/2025
|
$14.82
|
$14.90
|
$14.41
|
$14.41
|
192,087
|
|
24/02/2025
|
$15.26
|
$15.28
|
$14.71
|
$14.92
|
139,070
|
|
21/02/2025
|
$15.84
|
$15.86
|
$15.41
|
$15.41
|
20,929
|
|
20/02/2025
|
$15.86
|
$16.10
|
$15.75
|
$15.87
|
41,514
|
|
19/02/2025
|
$16.46
|
$16.47
|
$15.91
|
$15.99
|
27,491
|
|
18/02/2025
|
$16.60
|
$16.64
|
$16.39
|
$16.53
|
47,259
|
|
17/02/2025
|
$16.55
|
$16.58
|
$16.46
|
$16.46
|
2,129
|
|
14/02/2025
|
$16.96
|
$17.15
|
$16.56
|
$16.64
|
17,270
|
|
13/02/2025
|
$17.11
|
$17.16
|
$16.81
|
$16.81
|
124,609
|
|
12/02/2025
|
$16.72
|
$16.95
|
$16.45
|
$16.93
|
15,499
|
|
11/02/2025
|
$17.10
|
$17.13
|
$16.89
|
$16.92
|
12,853
|
|
10/02/2025
|
$17.09
|
$17.34
|
$17.03
|
$17.23
|
34,866
|
|
07/02/2025
|
$16.57
|
$17.44
|
$16.56
|
$17.05
|
58,121
|
|
06/02/2025
|
$16.86
|
$17.12
|
$16.67
|
$16.91
|
5,372
|
|
05/02/2025
|
$16.69
|
$17.00
|
$16.60
|
$16.91
|
14,992
|
|
04/02/2025
|
$16.54
|
$16.85
|
$16.42
|
$16.65
|
4,135
|
|
03/02/2025
|
$15.97
|
$16.65
|
$15.90
|
$16.65
|
48,896
|
|
31/01/2025
|
$16.95
|
$17.07
|
$16.69
|
$17.03
|
9,402
|
|
30/01/2025
|
$16.51
|
$16.88
|
$16.49
|
$16.73
|
59,246
|
|
29/01/2025
|
$15.92
|
$16.45
|
$15.85
|
$16.28
|
130,713
|
|
28/01/2025
|
$15.88
|
$16.08
|
$15.59
|
$15.59
|
35,352
|
|
27/01/2025
|
$17.40
|
$17.40
|
$16.09
|
$16.11
|
69,076
|
|
24/01/2025
|
$18.07
|
$18.22
|
$17.88
|
$17.91
|
45,801
|
|
23/01/2025
|
$17.45
|
$17.90
|
$17.34
|
$17.80
|
23,250
|
|
22/01/2025
|
$17.00
|
$17.36
|
$17.00
|
$17.22
|
24,699
|
|
21/01/2025
|
$16.14
|
$16.66
|
$16.11
|
$16.60
|
70,386
|
|
20/01/2025
|
$16.08
|
$16.22
|
$16.02
|
$16.09
|
20,329
|
|
17/01/2025
|
$15.82
|
$16.15
|
$15.73
|
$16.11
|
16,879
|
|
16/01/2025
|
$15.89
|
$15.99
|
$15.63
|
$15.87
|
50,807
|
|
15/01/2025
|
$15.59
|
$15.90
|
$15.57
|
$15.87
|
7,111
|
|
14/01/2025
|
$15.56
|
$15.80
|
$15.54
|
$15.34
|
48,664
|
|
13/01/2025
|
$15.54
|
$15.55
|
$15.27
|
$15.34
|
5,966
|
|
10/01/2025
|
$15.83
|
$15.99
|
$15.56
|
$15.56
|
7,231
|
|
09/01/2025
|
$15.72
|
$15.90
|
$15.69
|
$15.83
|
3,194
|
|
08/01/2025
|
$16.23
|
$16.31
|
$15.60
|
$15.75
|
14,753
|
|
07/01/2025
|
$16.94
|
$17.04
|
$16.59
|
$16.60
|
25,653
|
|
06/01/2025
|
$16.65
|
$17.18
|
$16.58
|
$17.18
|
24,782
|
|
03/01/2025
|
$16.10
|
$16.26
|
$16.08
|
$16.14
|
20,328
|
|
02/01/2025
|
$15.29
|
$15.86
|
$15.29
|
$15.85
|
22,977
|
|
01/01/2025
|
$15.41
|
$15.41
|
$15.15
|
$15.29
|
2,226
|
|
31/12/2024
|
$15.41
|
$15.41
|
$15.15
|
$15.29
|
2,226
|
|
30/12/2024
|
$15.47
|
$15.61
|
$15.16
|
$15.19
|
32,727
|
|
27/12/2024
|
$15.79
|
$15.79
|
$15.21
|
$15.51
|
13,313
|
|
26/12/2024
|
$15.79
|
$15.79
|
$15.60
|
$15.66
|
4,689
|
|
25/12/2024
|
$15.79
|
$15.79
|
$15.60
|
$15.66
|
4,689
|
|
24/12/2024
|
$15.79
|
$15.79
|
$15.60
|
$15.66
|
4,689
|
|
23/12/2024
|
$15.60
|
$15.79
|
$15.46
|
$15.62
|
17,247
|
|
20/12/2024
|
$15.56
|
$15.70
|
$15.28
|
$15.70
|
4,052
|
|
19/12/2024
|
$15.48
|
$15.66
|
$15.39
|
$15.59
|
11,145
|
|
18/12/2024
|
$16.17
|
$16.18
|
$15.88
|
$16.06
|
324,341
|
|
17/12/2024
|
$16.25
|
$16.25
|
$15.65
|
$15.77
|
10,480
|
|
16/12/2024
|
$16.31
|
$16.45
|
$15.91
|
$16.16
|
17,601
|
|
13/12/2024
|
$16.79
|
$16.83
|
$16.43
|
$16.47
|
26,890
|
|
12/12/2024
|
$17.02
|
$17.19
|
$16.87
|
$16.87
|
4,519
|
|
11/12/2024
|
$16.86
|
$16.97
|
$16.69
|
$16.91
|
4,067
|
|
10/12/2024
|
$16.93
|
$16.97
|
$16.77
|
$16.82
|
8,578
|
|
09/12/2024
|
$17.57
|
$17.70
|
$17.14
|
$17.14
|
2,434
|
|
06/12/2024
|
$17.59
|
$17.82
|
$17.59
|
$17.69
|
17,314
|
|
05/12/2024
|
$17.55
|
$17.67
|
$17.39
|
$17.59
|
30,167
|
|
04/12/2024
|
$17.70
|
$17.92
|
$17.62
|
$17.70
|
17,103
|
|
03/12/2024
|
$17.90
|
$17.99
|
$17.40
|
$17.73
|
24,084
|