URNU.DE - Global X Uranium UCITS ETF USD Accumulating

wto, 20 sty 2026, 23:35 CET, NY 17:35, Londyn 22:35, Tokio 7:35, ^SPX -2.06%

Symbol np: ^SPX

Historical data: Global X Uranium UCITS ETF USD Accumulating (URNU.DE)

19 Jan, 17:30 29.0750 +0.3050 (+1.06%)

More On URNU.DE


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of URNU.DE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
468	19 Jan 2026	28.685	29.12	28.605	29.075	+1.06%	+0.3050	73,804
467	16 Jan 2026	28.37	28.96	28.1	28.77	+0.44%	+0.1250	116,848
466	15 Jan 2026	27.78	28.645	27.7	28.645	+4.52%	+1.2400	79,786
465	14 Jan 2026	27.145	27.42	26.505	27.405	+0.96%	+0.2600	65,278
464	13 Jan 2026	27.33	27.645	26.98	27.145	+0.78%	+0.2100	85,465
463	12 Jan 2026	26.635	26.985	26.535	26.935	-1.10%	-0.3000	122,882
462	9 Jan 2026	26.0849	27.8	26.04	27.235	+4.25%	+1.1100	162,368
461	8 Jan 2026	26.035	26.28	25.665	26.125	+0.23%	+0.0600	43,446
460	7 Jan 2026	25.955	26.16	25.65	26.065	+1.36%	+0.3500	69,373
459	6 Jan 2026	25.37	25.89	25.305	25.715	+1.68%	+0.4250	110,188
458	5 Jan 2026	24.515	25.355	24.44	25.29	+5.99%	+1.4300	121,577
457	2 Jan 2026	22.9581	23.9512	22.8973	23.86	+5.30%	+1.2000	105,656
456	30 Dec 2025	22.405	22.66	22.405	22.66	-0.24%	-0.0550	45,681
455	29 Dec 2025	22.69	23.11	22.42	22.715	-1.73%	-0.4000	59,911
454	23 Dec 2025	23	23.34	22.79	23.115	-0.50%	-0.1150	43,481
453	22 Dec 2025	23.165	23.435	22.955	23.23	+0.63%	+0.1451	53,641
452	19 Dec 2025	21.925	23.0849	21.9	23.0849	+6.33%	+1.3749	84,586
451	18 Dec 2025	21.245	21.875	21.175	21.71	+1.24%	+0.2650	43,754
450	17 Dec 2025	22.09	22.29	21.43	21.445	-1.92%	-0.4200	41,739
449	16 Dec 2025	21.85	22.195	21.665	21.865	-2.76%	-0.6200	59,906
448	15 Dec 2025	23	23.255	22.31	22.485	-3.66%	-0.8550	47,091
447	12 Dec 2025	24.9062	25.0536	23.3298	23.34	-2.34%	-0.5600	78,898
446	11 Dec 2025	23.67	24.115	23.5	23.9	+0.53%	+0.1250	33,302
445	10 Dec 2025	24.255	24.405	23.35	23.775	-2.12%	-0.5150	52,019
444	9 Dec 2025	24.14	24.4	23.835	24.29	+0.12%	+0.0300	46,837
443	8 Dec 2025	24.325	24.535	24	24.26	-0.29%	-0.0700	29,463
442	5 Dec 2025	24.92	25.125	24.25	24.33	-0.43%	-0.1050	67,138
441	4 Dec 2025	23.395	24.435	23.28	24.435	+6.33%	+1.4550	69,469
440	3 Dec 2025	23.0049	23.22	22.525	22.98	+1.50%	+0.3400	58,282
439	2 Dec 2025	22.315	23.0149	22.155	22.64	+1.07%	+0.2400	40,109
438	1 Dec 2025	22.5	22.61	22.18	22.4	-2.67%	-0.6149	70,595
437	28 Nov 2025	22.79	23.0149	22.675	23.0149	+1.95%	+0.4399	35,655
436	27 Nov 2025	22.455	22.575	22.38	22.575	+0.11%	+0.0250	35,389
435	26 Nov 2025	22.29	22.55	22.205	22.55	+3.80%	+0.8250	38,525
434	25 Nov 2025	22	22.15	21.21	21.725	+0.88%	+0.1900	59,365
433	24 Nov 2025	21.165	21.61	21.01	21.535	+4.18%	+0.8650	56,351
432	21 Nov 2025	21.165	21.475	20.3	20.67	-8.44%	-1.9050	107,207
431	20 Nov 2025	23.56	23.795	22.575	22.575	-0.24%	-0.0550	70,406
430	19 Nov 2025	22.07	23.1	22.04	22.63	+2.65%	+0.5850	52,954
429	18 Nov 2025	21.55	22.275	21.455	22.045	-1.80%	-0.4050	64,170

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data URNU.DE

On the ticker field set "d:urnu.de", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.