Actinver Casa De Bolsa SA DE CV - Genius 21 ETF (BMV:GENIUS21)
Mexico · Delayed Price · Currency is MXN 108.60
-0.56 (-0.51%)
At close: Jul 25, 2025, 2:00 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 109.50 | 109.70 | 109.50 | 109.50 | - | -0.95% | 1,768 |
| Jul 31, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | - | -0.91% | - |
| Jul 30, 2025 | 111.56 | 111.56 | 111.56 | 111.56 | - | 0.63% | 7,803 |
| Jul 29, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | - | -0.24% | 1,017 |
| Jul 28, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | - | 1.70% | - |
| Jul 25, 2025 | 109.27 | 109.27 | 109.27 | 109.27 | - | 0.10% | 1,042 |
| Jul 24, 2025 | 109.16 | 109.16 | 109.16 | 109.16 | - | 0.92% | 1,650 |
| Jul 23, 2025 | 108.17 | 108.17 | 108.17 | 108.17 | - | -0.15% | 6,243 |
| Jul 22, 2025 | 108.33 | 108.33 | 108.33 | 108.33 | - | -1.17% | 2,167 |
| Jul 21, 2025 | 109.61 | 109.61 | 109.61 | 109.61 | - | 0.32% | 4,471 |
| Jul 18, 2025 | 109.26 | 109.26 | 109.26 | 109.26 | - | -1.27% | 1,543 |
| Jul 17, 2025 | 110.67 | 110.67 | 110.67 | 110.67 | - | 0.91% | 859 |
| Jul 16, 2025 | 109.67 | 109.67 | 109.67 | 109.67 | - | 0.05% | 115,489 |
| Jul 15, 2025 | 109.62 | 109.62 | 109.62 | 109.62 | - | 1.06% | 4,499 |
| Jul 14, 2025 | 108.47 | 108.47 | 108.47 | 108.47 | - | 0.88% | 1,895 |
| Jul 11, 2025 | 107.52 | 107.52 | 107.52 | 107.52 | - | -0.79% | 1,212 |
| Jul 10, 2025 | 108.38 | 108.38 | 108.38 | 108.38 | - | -0.93% | 456 |
| Jul 9, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | - | 0.91% | 1,679 |
| Jul 8, 2025 | 108.41 | 108.41 | 108.41 | 108.41 | - | -0.57% | 780 |
| Jul 7, 2025 | 109.03 | 109.03 | 109.03 | 109.03 | - | -0.96% | 13,930 |
| Jul 4, 2025 | 110.09 | 110.09 | 110.09 | 110.09 | - | -0.22% | 4,658 |
| Jul 3, 2025 | 110.33 | 110.33 | 110.33 | 110.33 | - | 0.65% | 52,056 |
| Jul 2, 2025 | 109.62 | 109.62 | 109.62 | 109.62 | - | 1.19% | 3,818 |
| Jul 1, 2025 | 108.33 | 108.33 | 108.33 | 108.33 | - | -1.27% | 35,662 |
| Jun 30, 2025 | 109.72 | 109.72 | 109.72 | 109.72 | - | 0.69% | 4,060 |
| Jun 27, 2025 | 108.97 | 108.97 | 108.97 | 108.97 | - | 0.70% | 307,602 |
| Jun 26, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | - | 0.66% | 30,593 |
| Jun 25, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | - | -0.32% | - |
| Jun 24, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | - | 1.30% | 1,972 |
| Jun 23, 2025 | 106.47 | 106.47 | 106.47 | 106.47 | - | 0.91% | 4,333 |
| Jun 20, 2025 | 105.51 | 105.51 | 105.51 | 105.51 | - | -0.19% | 886 |
| Jun 19, 2025 | 105.71 | 105.71 | 105.71 | 105.71 | - | 0.02% | - |
| Jun 18, 2025 | 105.69 | 105.69 | 105.69 | 105.69 | - | -0.87% | 2,020 |
| Jun 17, 2025 | 106.62 | 106.62 | 106.62 | 106.62 | - | 0.09% | 1,390 |
| Jun 16, 2025 | 106.52 | 106.52 | 106.52 | 106.52 | - | 1.02% | - |
| Jun 13, 2025 | 105.44 | 105.44 | 105.44 | 105.44 | - | -0.73% | 9,625 |
| Jun 12, 2025 | 106.22 | 106.22 | 106.22 | 106.22 | - | 1.09% | 630 |
| Jun 11, 2025 | 105.07 | 105.07 | 105.07 | 105.07 | - | -1.02% | 17,170 |
| Jun 10, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | - | 0.26% | 4,329 |
| Jun 9, 2025 | 105.88 | 105.88 | 105.88 | 105.88 | - | -0.04% | 941 |
| Jun 6, 2025 | 105.92 | 105.92 | 105.92 | 105.92 | - | 0.88% | 2,206 |
| Jun 5, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | -0.13% | 19,748 |
| Jun 4, 2025 | 105.14 | 105.14 | 105.14 | 105.14 | - | 0.50% | 2,713 |
| Jun 3, 2025 | 104.62 | 104.62 | 104.62 | 104.62 | - | 0.63% | 4,203 |
| Jun 2, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | - | -0.55% | 628 |
| May 30, 2025 | 104.53 | 104.53 | 104.53 | 104.53 | - | 0.64% | 997 |
| May 29, 2025 | 103.87 | 103.87 | 103.87 | 103.87 | - | -0.50% | 534 |
| May 28, 2025 | 104.39 | 104.39 | 104.39 | 104.39 | - | 0.58% | 1,303 |
| May 27, 2025 | 103.79 | 103.79 | 103.79 | 103.79 | - | 2.67% | 14,840 |
| May 26, 2025 | 101.09 | 101.09 | 101.09 | 101.09 | - | -0.02% | 6,925 |