TipRanks
Go Ultimate55% OFF

Global X Uranium ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.333333 Sh (BURA39) Historical Prices

BR:BURA39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202631.0031.0030.1030.5530.55-4.83%67,4992.37
Oct 29, 202632.4332.7131.6432.1032.10+0.00%51,8511.86
Oct 28, 202631.9532.5731.7532.1032.10+0.41%67,5112.50
Oct 27, 202630.9432.0730.9431.9731.97+3.33%24,6850.91
Oct 26, 202631.8931.8930.8830.9430.94+9.41%44,4591.64
Oct 23, 202628.5528.6028.0428.2828.28-5.23%25,0510.92
Oct 22, 202629.7829.8428.5229.8429.84-0.40%33,0211.22
Oct 21, 202630.4030.4029.6529.9629.96+1.70%20,2100.75
Oct 20, 202629.1129.7628.9729.4629.46-0.87%18,8580.69
Oct 19, 202630.0630.4529.6129.7229.72-0.54%10,0690.37
Oct 16, 202630.6130.8129.6529.8829.88-2.67%25,9290.94
Oct 15, 202629.9030.7328.9930.7030.70+3.09%21,2130.77
Oct 14, 202631.3331.3329.6129.7829.78-3.97%66,5062.47
Oct 13, 202631.8631.8630.9431.0131.01-3.87%10,9040.40
Oct 12, 202632.2632.2732.2532.2632.26+0.00%00.00
Oct 09, 202632.8332.8332.0132.2632.26+0.25%15,4470.55
Oct 08, 202633.1333.1331.8332.1832.18-3.59%47,1971.71
Oct 07, 202634.3534.3533.0633.3833.38-4.90%56,6122.07
Oct 06, 202633.7735.2033.6835.1035.10+5.12%32,2471.18
Oct 05, 202633.9133.9132.7633.3933.39-3.30%14,6040.54
Oct 02, 202634.5335.0134.5334.5334.53+0.82%5,3760.19
Oct 01, 202634.7234.7233.9534.2534.25-3.52%15,1130.55
Sep 30, 202634.7035.5034.3635.5035.50+2.31%7,5300.27
Sep 29, 202635.2035.2034.7034.7034.70-0.06%11,3590.41
Sep 28, 202635.2935.4834.6934.7234.72-1.62%27,1031.00
Sep 25, 202635.5935.8935.2735.2935.29-0.20%36,7531.38
Sep 24, 202636.5536.5535.2135.3635.36-2.27%34,1881.28
Sep 23, 202637.5737.5736.0536.1836.18-1.34%28,0221.05
Sep 22, 202637.1437.3536.6236.6736.67+0.77%8,8950.33
Sep 21, 202636.3036.9436.3036.3936.39+0.66%79,9143.09
Sep 18, 202636.9536.9535.6036.1536.15-2.30%42,2841.67
Sep 17, 202636.2037.0036.2037.0037.00+4.49%50,1332.03
Sep 16, 202636.1536.5235.0335.4135.41-1.20%28,7151.18
Sep 15, 202636.0136.3635.5835.8435.84-1.16%13,5100.56
Sep 14, 202636.6736.6735.9636.2636.26-2.58%39,1601.64
Sep 11, 202637.2238.6037.2237.2237.22-2.08%44,3761.90
Sep 10, 202639.1139.2738.0138.0138.01-6.66%60,8572.68
Sep 09, 202640.3840.7239.7340.7240.72+0.84%15,6000.68
Sep 08, 202640.3840.9839.7040.3840.38+2.28%32,9741.41
Sep 07, 202639.4839.4838.5839.4839.48+0.00%00.00
Sep 04, 202638.8939.4838.5839.4839.48+3.22%20,0250.82
Sep 03, 202638.1939.0338.1938.2538.25+1.86%26,2421.09
Sep 02, 202637.5538.1937.0937.5537.55-0.77%7,2420.29
Sep 01, 202638.5840.0437.5037.8437.84-3.42%27,1651.11
Aug 31, 202639.1839.8739.0039.1839.18-0.73%18,4700.74
Aug 28, 202641.7141.9939.4139.4739.47-5.35%56,9972.30
Aug 27, 202641.7741.9441.0541.7041.70+0.85%34,6261.41
Aug 26, 202641.6343.1041.1841.3541.35+0.41%54,1002.26
Aug 25, 202639.9041.6339.8941.1841.18+5.00%30,3691.28
Aug 24, 202640.4740.4738.9539.2239.22-3.06%15,5610.66