MEXTRAC 09 ETF (BMV:MEXTRAC09)
Mexico · Delayed Price · Currency is MXN 57.52
+0.27 (0.47%)
At close: Sep 5, 2025
BMV:MEXTRAC09 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 57.61 | 57.86 | 57.61 | 57.86 | - | 0.59% | 89,449 |
| Sep 5, 2025 | 57.90 | 57.90 | 57.52 | 57.52 | - | 0.47% | 376 |
| Sep 4, 2025 | 57.31 | 57.37 | 57.25 | 57.25 | - | 0.77% | 16,216 |
| Sep 3, 2025 | 56.81 | 56.98 | 56.76 | 56.81 | - | -0.92% | 108,539 |
| Sep 2, 2025 | 57.02 | 57.40 | 56.96 | 57.34 | - | 1.58% | 157,545 |
| Aug 29, 2025 | 56.64 | 58.45 | 56.41 | 56.45 | - | -1.29% | 1,516,814 |
| Aug 28, 2025 | 57.00 | 57.19 | 57.00 | 57.19 | - | 1.06% | 151,183 |
| Aug 27, 2025 | 56.19 | 56.59 | 56.14 | 56.59 | - | 0.32% | 327,740 |
| Aug 26, 2025 | 56.49 | 56.49 | 56.31 | 56.41 | - | -1.07% | 12,700,985 |
| Aug 25, 2025 | 57.08 | 57.39 | 56.98 | 57.02 | - | -1.04% | 2,701,720 |
| Aug 22, 2025 | 57.50 | 57.65 | 57.50 | 57.62 | - | 0.77% | 77,797 |
| Aug 21, 2025 | 57.09 | 57.23 | 57.09 | 57.18 | - | 0.58% | 800,343 |
| Aug 20, 2025 | 57.11 | 57.11 | 56.85 | 56.85 | - | -0.52% | 594 |
| Aug 19, 2025 | 57.11 | 57.15 | 57.10 | 57.15 | - | 0.58% | 275,380 |
| Aug 18, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | - | -0.18% | 6,770 |
| Aug 15, 2025 | 56.97 | 57.12 | 56.92 | 56.92 | - | 0.62% | 207,853 |
| Aug 14, 2025 | 56.47 | 56.57 | 56.46 | 56.57 | - | -0.28% | 10,175 |
| Aug 13, 2025 | 56.59 | 56.74 | 56.59 | 56.73 | - | -0.16% | 742,956 |
| Aug 12, 2025 | 56.44 | 56.84 | 56.44 | 56.82 | - | 0.83% | 4,840 |
| Aug 11, 2025 | 56.30 | 56.37 | 56.30 | 56.35 | - | -0.04% | 290,307 |
| Aug 8, 2025 | 56.47 | 56.47 | 56.34 | 56.37 | - | 0.37% | 13,507 |
| Aug 7, 2025 | 56.19 | 56.19 | 55.90 | 56.16 | - | 1.28% | 166,789 |
| Aug 6, 2025 | 55.75 | 55.84 | 55.37 | 55.45 | - | -0.07% | 824,631 |
| Aug 5, 2025 | 55.38 | 55.50 | 55.30 | 55.49 | - | 0.42% | 9,230,046 |
| Aug 4, 2025 | 55.24 | 55.34 | 55.03 | 55.26 | - | -0.59% | 929,603 |
| Aug 1, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | - | -0.07% | 815 |
| Jul 31, 2025 | 55.67 | 55.80 | 55.59 | 55.63 | - | -0.48% | 819,915 |
| Jul 30, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | - | -0.05% | 547 |
| Jul 29, 2025 | 54.68 | 55.93 | 54.68 | 55.93 | - | 1.18% | 15,587 |
| Jul 28, 2025 | 54.88 | 55.28 | 54.88 | 55.28 | - | -0.58% | 638 |
| Jul 25, 2025 | 55.32 | 55.60 | 55.30 | 55.60 | - | 0.36% | 6,074 |
| Jul 24, 2025 | 55.28 | 55.40 | 55.28 | 55.40 | - | 0.82% | 21,487 |
| Jul 23, 2025 | 55.17 | 55.17 | 54.95 | 54.95 | - | 1.07% | 540 |
| Jul 22, 2025 | 54.25 | 54.37 | 54.09 | 54.37 | - | -0.60% | 5,179 |
| Jul 21, 2025 | 55.05 | 55.05 | 54.70 | 54.70 | - | -1.05% | 4,470 |
| Jul 18, 2025 | 55.34 | 55.34 | 55.20 | 55.28 | - | -0.45% | 1,226 |
| Jul 17, 2025 | 55.58 | 55.67 | 55.44 | 55.53 | - | 0.14% | 1,401,141 |
| Jul 16, 2025 | 55.46 | 55.69 | 55.45 | 55.45 | - | -0.34% | 456,738 |
| Jul 15, 2025 | 55.34 | 55.64 | 55.34 | 55.64 | - | 0.74% | 904 |
| Jul 14, 2025 | 55.20 | 55.23 | 55.00 | 55.23 | - | -0.50% | 10,752 |
| Jul 11, 2025 | 55.71 | 55.71 | 55.10 | 55.51 | - | -0.32% | 1,754,510 |
| Jul 10, 2025 | 55.57 | 55.69 | 55.57 | 55.69 | - | 0.34% | 20,025 |
| Jul 9, 2025 | 55.43 | 55.50 | 55.43 | 55.50 | - | -1.25% | 349 |
| Jul 8, 2025 | 56.29 | 56.29 | 55.96 | 56.20 | - | -2.07% | 8,972 |
| Jul 4, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | - | 0.21% | 317 |
| Jul 3, 2025 | 57.28 | 57.28 | 57.27 | 57.27 | - | -0.50% | 487 |
| Jul 2, 2025 | 57.36 | 57.56 | 57.36 | 57.56 | - | 0.59% | 410,779 |
| Jul 1, 2025 | 57.09 | 57.50 | 57.09 | 57.22 | - | -0.12% | 234,888 |
| Jun 30, 2025 | 57.21 | 60.14 | 56.80 | 57.29 | - | 0.90% | 1,725,724 |
| Jun 27, 2025 | 57.00 | 57.13 | 56.78 | 56.78 | - | 0.02% | 43,604 |