Actinver Casa De Bolsa SA DE CV - Genius 21 ETF (BMV:GENIUS21)
Mexico · Delayed Price · Currency is MXN 98.00
-1.60 (-1.61%)
At close: Jun 22, 2026
BMV:GENIUS21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.61% | 1,331 |
| Jun 18, 2026 | 99.20 | 99.60 | 99.20 | 99.60 | 99.60 | 0.40% | 2,731 |
| Jun 16, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -0.80% | 678 |
| Jun 15, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.83% | 2,072 |
| Jun 11, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -1.41% | 729 |
| Jun 9, 2026 | 101.50 | 101.50 | 99.60 | 99.60 | 99.60 | -1.58% | 1,153 |
| Jun 8, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -1.46% | 1,233 |
| Jun 5, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -2.56% | 10,987 |
| Jun 4, 2026 | 105.10 | 105.40 | 105.10 | 105.40 | 105.40 | -0.57% | 1,247 |
| Jun 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 941 |
| Jun 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 698 |
| Jun 1, 2026 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 1.41% | 4,712 |
| May 29, 2026 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 1.91% | 1,788 |
| May 28, 2026 | 104.20 | 104.50 | 104.20 | 104.50 | 104.50 | 0.67% | 6,469 |
| May 27, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 0.87% | 678 |
| May 26, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -2.46% | 737 |
| May 22, 2026 | 104.40 | 105.50 | 104.40 | 105.50 | 105.50 | 0.01% | 24,219 |
| May 18, 2026 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | -0.01% | 657 |
| May 15, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 887 |
| May 14, 2026 | 103.50 | 105.55 | 103.50 | 105.50 | 105.50 | 1.93% | 2,958 |
| May 13, 2026 | 102.10 | 103.50 | 102.10 | 103.50 | 103.50 | 1.07% | 1,268 |
| May 12, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.87% | 1,141 |
| May 8, 2026 | 103.01 | 103.30 | 103.01 | 103.30 | 103.30 | 0.29% | 1,348 |
| May 7, 2026 | 102.40 | 103.00 | 102.40 | 103.00 | 103.00 | 0.98% | 641 |
| May 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 17,456 |
| Apr 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 807 |
| Apr 28, 2026 | 100.90 | 100.90 | 100.00 | 100.00 | 100.00 | -0.99% | 3,526 |
| Apr 27, 2026 | 100.50 | 101.00 | 100.50 | 101.00 | 101.00 | 1.20% | 1,107 |
| Apr 24, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 1.32% | 810 |
| Apr 23, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | 2,098 |
| Apr 22, 2026 | 98.70 | 99.00 | 98.70 | 99.00 | 99.00 | 1.43% | 1,817 |
| Apr 17, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 0.62% | 983 |
| Apr 16, 2026 | 97.02 | 97.02 | 97.00 | 97.00 | 97.00 | - | 1,358 |
| Apr 15, 2026 | 96.10 | 97.00 | 96.10 | 97.00 | 97.00 | 2.00% | 29,216 |
| Apr 14, 2026 | 95.00 | 95.10 | 95.00 | 95.10 | 95.10 | 2.59% | 2,391 |
| Apr 13, 2026 | 92.00 | 92.70 | 92.00 | 92.70 | 92.70 | 1.87% | 2,380 |
| Apr 8, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.82% | 1,858 |
| Apr 7, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | 647 |
| 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 |