Actinver Casa De Bolsa SA DE CV - Genius 21 ETF (BMV:GENIUS21)
Mexico · Delayed Price · Currency is MXN 97.20
-0.80 (-0.82%)
At close: Aug 19, 2026
BMV:GENIUS21 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 97.01 | 99.00 | 97.01 | 97.20 | 97.20 | -0.82% | 13,669 |
| Aug 18, 2026 | 98.60 | 99.00 | 98.00 | 98.00 | 98.00 | -0.66% | 118,775 |
| Aug 17, 2026 | 98.00 | 100.00 | 98.00 | 98.65 | 98.65 | -1.35% | 18,521 |
| Aug 14, 2026 | 100.00 | 101.40 | 100.00 | 100.00 | 100.00 | -1.19% | 34,660 |
| Aug 13, 2026 | 100.80 | 101.30 | 100.80 | 101.20 | 101.20 | 2.43% | 108,392 |
| Aug 12, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -5.18% | 452 |
| Aug 10, 2026 | 103.60 | 104.20 | 103.60 | 104.20 | 104.20 | 0.68% | 792 |
| Aug 6, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.77% | 2,031 |
| Aug 5, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 0.19% | 1,245 |
| Aug 4, 2026 | 103.50 | 104.10 | 103.50 | 104.10 | 104.10 | 1.56% | 1,646 |
| Aug 3, 2026 | 102.00 | 102.50 | 101.80 | 102.50 | 102.50 | 2.50% | 4,006 |
| Jul 31, 2026 | 99.40 | 100.00 | 99.40 | 100.00 | 100.00 | 3.09% | 843 |
| Jul 30, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 30,310 |
| Jul 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.62% | 1,168 |
| Jul 28, 2026 | 97.00 | 97.40 | 97.00 | 97.40 | 97.40 | -0.20% | 940 |
| Jul 23, 2026 | 98.00 | 98.00 | 97.60 | 97.60 | 97.60 | -1.41% | 10,114 |
| Jul 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.41% | 656 |
| Jul 21, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.10% | 1,376 |
| Jul 17, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -2.76% | 706 |
| Jul 16, 2026 | 101.80 | 101.80 | 101.50 | 101.50 | 101.50 | 1.30% | 21,087 |
| Jul 13, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -1.38% | 834 |
| Jul 10, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 3.15% | 534 |
| Jul 6, 2026 | 98.20 | 98.50 | 98.20 | 98.50 | 98.50 | 0.41% | 863 |
| Jul 1, 2026 | 98.70 | 98.70 | 98.10 | 98.10 | 98.10 | 0.51% | 17,991 |
| Jun 30, 2026 | 97.30 | 97.60 | 97.30 | 97.60 | 97.60 | 2.74% | 1,242 |
| Jun 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.06% | 650 |
| Jun 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 9,496 |
| Jun 22, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.61% | 1,385 |
| 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 |