Global X Uranium UCITS ETF (SWX:URNU)
Switzerland · Delayed Price · Currency is CHF 23.27
+0.57 (2.51%)
At close: Sep 22, 2025
SWX:URNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 23.09 | 23.14 | 21.98 | 23.12 | 23.12 | -4.29% | 28,392 |
| Sep 24, 2025 | 24.11 | 24.30 | 23.59 | 24.15 | 24.15 | 1.22% | 17,936 |
| Sep 23, 2025 | 23.77 | 24.02 | 23.57 | 23.86 | 23.86 | 2.62% | 38,024 |
| Sep 22, 2025 | 23.55 | 23.55 | 23.12 | 23.25 | 23.25 | 2.45% | 21,063 |
| Sep 19, 2025 | 21.47 | 22.80 | 21.39 | 22.70 | 22.70 | 7.05% | 5,560 |
| Sep 18, 2025 | 20.86 | 21.20 | 20.76 | 21.20 | 21.20 | 4.48% | 6,014 |
| Sep 17, 2025 | 20.50 | 20.50 | 20.29 | 20.29 | 20.29 | -0.78% | 10,708 |
| Sep 16, 2025 | 21.75 | 21.75 | 20.32 | 20.45 | 20.45 | 1.46% | 12,655 |
| Sep 15, 2025 | 19.84 | 20.28 | 19.70 | 20.16 | 20.16 | 3.15% | 7,043 |
| Sep 12, 2025 | 19.76 | 19.81 | 19.54 | 19.54 | 19.54 | -1.48% | 10,899 |
| Sep 11, 2025 | 19.51 | 19.83 | 19.51 | 19.83 | 19.83 | 0.67% | 15,950 |
| Sep 10, 2025 | 19.64 | 19.81 | 19.49 | 19.70 | 19.70 | 2.18% | 13,360 |
| Sep 9, 2025 | 19.24 | 19.28 | 19.14 | 19.28 | 19.28 | 1.10% | 978 |
| Sep 8, 2025 | 18.86 | 19.11 | 18.86 | 19.07 | 19.07 | 3.13% | 5,638 |
| Sep 5, 2025 | 18.95 | 19.11 | 18.48 | 18.49 | 18.49 | -1.86% | 1,986 |
| Sep 4, 2025 | 18.90 | 18.90 | 18.84 | 18.84 | 18.84 | -2.40% | 103 |
| Sep 3, 2025 | 19.10 | 19.47 | 19.10 | 19.31 | 19.31 | 3.61% | 6,973 |
| Sep 2, 2025 | 18.44 | 18.64 | 18.44 | 18.64 | 18.64 | -1.40% | 530 |
| Sep 1, 2025 | 18.97 | 19.05 | 18.90 | 18.90 | 18.90 | 0.07% | 1,711 |
| Aug 29, 2025 | 19.24 | 19.52 | 18.81 | 18.89 | 18.89 | -1.14% | 41,530 |
| Aug 28, 2025 | 18.65 | 19.10 | 18.57 | 19.10 | 19.10 | 1.24% | 866 |
| Aug 27, 2025 | 19.00 | 19.00 | 18.87 | 18.87 | 18.87 | -0.82% | 10,833 |
| Aug 26, 2025 | 18.46 | 19.23 | 18.43 | 19.03 | 19.03 | 3.32% | 2,302 |
| Aug 25, 2025 | 18.41 | 18.41 | 18.35 | 18.41 | 18.41 | 0.72% | 1,990 |
| Aug 22, 2025 | 17.63 | 18.28 | 17.63 | 18.28 | 18.28 | 5.30% | 4,783 |
| Aug 21, 2025 | 17.22 | 17.36 | 17.22 | 17.36 | 17.36 | 3.01% | 1,402 |
| Aug 20, 2025 | 17.14 | 17.14 | 16.63 | 16.85 | 16.85 | -3.63% | 10,718 |
| Aug 19, 2025 | 18.00 | 18.00 | 17.49 | 17.49 | 17.49 | -4.09% | 316 |
| Aug 18, 2025 | 17.88 | 18.25 | 17.88 | 18.23 | 18.23 | 0.15% | 1,301 |
| Aug 15, 2025 | 18.49 | 18.49 | 18.09 | 18.21 | 18.21 | -1.55% | 2,534 |
| Aug 14, 2025 | 18.43 | 18.56 | 18.43 | 18.49 | 18.49 | 0.34% | 2,176 |
| Aug 13, 2025 | 18.97 | 18.98 | 18.22 | 18.43 | 18.43 | -3.02% | 3,334 |
| Aug 12, 2025 | 18.77 | 19.00 | 18.70 | 19.00 | 19.00 | 0.72% | 5,109 |
| Aug 11, 2025 | 18.99 | 18.99 | 18.67 | 18.87 | 18.87 | -1.96% | 6,197 |
| Aug 8, 2025 | 19.10 | 19.25 | 19.10 | 19.25 | 19.25 | 1.17% | 1,215 |
| Aug 7, 2025 | 19.58 | 19.58 | 19.02 | 19.02 | 19.02 | -2.00% | 3,869 |
| Aug 6, 2025 | 19.28 | 19.55 | 19.24 | 19.41 | 19.41 | 3.06% | 10,245 |
| Aug 5, 2025 | 18.63 | 18.85 | 18.63 | 18.84 | 18.84 | 2.63% | 6,661 |
| Aug 4, 2025 | 18.34 | 18.42 | 18.13 | 18.35 | 18.35 | -2.34% | 10,880 |
| Jul 31, 2025 | 19.19 | 19.25 | 18.71 | 18.79 | 18.79 | -1.62% | 7,113 |
| Jul 30, 2025 | 18.95 | 19.29 | 18.94 | 19.10 | 19.10 | 0.99% | 22,171 |
| Jul 29, 2025 | 19.43 | 19.47 | 18.92 | 18.92 | 18.92 | -1.05% | 7,354 |
| Jul 28, 2025 | 19.44 | 19.50 | 19.12 | 19.12 | 19.12 | -1.38% | 9,309 |
| Jul 25, 2025 | 19.25 | 19.38 | 19.25 | 19.38 | 19.38 | 1.25% | 3,868 |
| Jul 24, 2025 | 19.01 | 19.14 | 19.01 | 19.14 | 19.14 | 1.05% | 3,764 |
| Jul 23, 2025 | 18.64 | 18.95 | 18.64 | 18.95 | 18.95 | 2.68% | 2,495 |
| Jul 22, 2025 | 18.73 | 18.73 | 18.28 | 18.45 | 18.45 | -3.29% | 22,298 |
| Jul 21, 2025 | 19.47 | 19.59 | 18.94 | 19.08 | 19.08 | -0.41% | 22,550 |
| Jul 18, 2025 | 19.10 | 19.22 | 19.00 | 19.16 | 19.16 | 1.75% | 884 |
| Jul 17, 2025 | 18.85 | 18.85 | 18.83 | 18.83 | 18.83 | 4.60% | 374 |