Actinver Casa De Bolsa SA DE CV - Genius 21 ETF (BMV:GENIUS21)
Mexico · Delayed Price · Currency is MXN 88.72
+0.25 (0.28%)
Last updated: Apr 1, 2026, 8:30 AM CST
BMV:GENIUS21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 87.11 | 87.11 | 87.00 | 87.00 | 87.00 | - | 1,364 |
| Mar 27, 2026 | 87.30 | 87.30 | 87.00 | 87.00 | 87.00 | -3.65% | 795 |
| Mar 23, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.67% | 355 |
| Mar 20, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -2.07% | 729 |
| Mar 19, 2026 | 90.30 | 91.60 | 90.30 | 91.60 | 91.60 | -0.43% | 1,029 |
| Mar 18, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.86% | 359 |
| Mar 11, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -0.22% | 10,162 |
| Mar 9, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | 856 |
| Mar 4, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.44% | 4,157 |
| Mar 3, 2026 | 90.71 | 91.10 | 90.71 | 91.10 | 91.10 | 3.29% | 1,421 |
| Feb 27, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -0.45% | 1,298 |
| Feb 26, 2026 | 88.10 | 88.60 | 88.10 | 88.60 | 88.60 | 0.42% | 761 |
| Feb 25, 2026 | 88.15 | 88.23 | 88.15 | 88.23 | 88.23 | 1.41% | 2,884 |
| Feb 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.25% | 385 |
| Feb 19, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.69% | 979 |
| Feb 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | 310 |
| Feb 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.80% | 450 |
| Feb 13, 2026 | 87.80 | 87.80 | 87.70 | 87.70 | 87.70 | -1.57% | 819 |
| Feb 12, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -1.33% | 508 |
| Feb 11, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.33% | 27,925 |
| Feb 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | 618 |
| Feb 5, 2026 | 91.40 | 91.40 | 89.00 | 89.50 | 89.50 | -2.61% | 1,803 |
| Feb 3, 2026 | 93.01 | 93.01 | 91.90 | 91.90 | 91.90 | -1.18% | 1,389 |
| Jan 29, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.69% | 713 |
| Jan 28, 2026 | 93.32 | 94.60 | 93.32 | 94.60 | 94.60 | 1.39% | 10,663 |
| Jan 27, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.32% | 1,288 |
| Jan 26, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.85% | 993 |
| Jan 23, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.43% | 1,154 |
| Jan 22, 2026 | 94.30 | 94.30 | 93.96 | 94.00 | 94.00 | 2.17% | 2,350 |
| Jan 21, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.65% | 1,389 |
| Jan 20, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.87% | 727 |
| Jan 16, 2026 | 96.40 | 96.40 | 96.30 | 96.30 | 96.30 | - | 767 |
| Jan 15, 2026 | 97.70 | 97.70 | 96.30 | 96.30 | 96.30 | -0.21% | 2,837 |
| Jan 14, 2026 | 99.00 | 99.00 | 96.50 | 96.50 | 96.50 | -4.74% | 2,142 |
| Jan 9, 2026 | 99.00 | 101.30 | 99.00 | 101.30 | 101.30 | 2.63% | 4,770 |
| Jan 8, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -1.40% | 5,190 |
| Jan 5, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -0.20% | 1,015 |
| Dec 31, 2025 | 100.00 | 100.30 | 100.00 | 100.30 | 100.30 | 0.30% | 2,070 |
| Dec 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.09% | 515 |
| Dec 26, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 2.12% | 1,428 |
| Dec 19, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.71% | 439 |
| Dec 18, 2025 | 98.00 | 98.30 | 98.00 | 98.30 | 98.30 | 1.55% | 917 |
| Dec 17, 2025 | 98.40 | 98.40 | 96.80 | 96.80 | 96.80 | -1.63% | 6,713 |
| Dec 16, 2025 | 98.50 | 98.50 | 98.40 | 98.40 | 98.40 | 0.40% | 1,123 |
| Dec 15, 2025 | 98.60 | 98.60 | 98.01 | 98.01 | 98.01 | -2.67% | 1,482 |
| Dec 11, 2025 | 101.50 | 101.50 | 100.00 | 100.70 | 100.70 | -1.76% | 3,199 |
| Dec 10, 2025 | 103.30 | 103.30 | 102.20 | 102.50 | 102.50 | -0.49% | 2,807 |
| Dec 8, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.19% | 1,313 |
| Dec 5, 2025 | 103.50 | 103.50 | 103.20 | 103.20 | 103.20 | 0.19% | 883 |
| Dec 4, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.06% | 8,739 |