Global X Uranium ETF (BMV:URA)
Mexico · Delayed Price · Currency is MXN 857.65
+42.65 (5.23%)
Last updated: Mar 31, 2026, 11:59 AM CST
BMV:URA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 830.00 | 857.65 | 828.88 | 857.65 | 857.65 | 5.23% | 221 |
| Mar 30, 2026 | 836.00 | 836.00 | 815.00 | 815.00 | 815.00 | -3.55% | 208 |
| Mar 27, 2026 | 850.00 | 850.00 | 845.00 | 845.01 | 845.01 | 0.60% | 114 |
| Mar 26, 2026 | 855.00 | 855.00 | 837.00 | 840.00 | 840.00 | -3.67% | 223 |
| Mar 25, 2026 | 874.75 | 874.75 | 870.31 | 872.00 | 872.00 | 1.85% | 3,473 |
| Mar 24, 2026 | 850.00 | 856.13 | 838.00 | 856.13 | 856.13 | 0.72% | 91 |
| Mar 23, 2026 | 860.00 | 861.99 | 850.00 | 850.00 | 850.00 | 2.64% | 84 |
| Mar 20, 2026 | 845.00 | 845.00 | 825.00 | 828.12 | 828.12 | -1.91% | 231 |
| Mar 19, 2026 | 860.00 | 860.00 | 834.00 | 844.25 | 844.25 | -4.06% | 362 |
| Mar 18, 2026 | 877.62 | 880.00 | 874.00 | 880.00 | 880.00 | -1.12% | 1,811 |
| Mar 17, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.39% | 78 |
| Mar 13, 2026 | 910.00 | 910.00 | 886.50 | 886.50 | 886.50 | -2.50% | 148 |
| Mar 12, 2026 | 900.00 | 911.00 | 900.00 | 909.19 | 909.19 | 0.89% | 42 |
| Mar 11, 2026 | 915.00 | 921.00 | 901.20 | 901.20 | 901.20 | -3.72% | 386 |
| Mar 10, 2026 | 903.70 | 936.00 | 903.70 | 936.00 | 936.00 | 4.00% | 196 |
| Mar 9, 2026 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 2.62% | 606 |
| Mar 6, 2026 | 880.00 | 905.00 | 877.00 | 877.00 | 877.00 | -0.11% | 1,419 |
| Mar 5, 2026 | 979.90 | 979.90 | 867.00 | 878.00 | 878.00 | -5.46% | 1,764 |
| Mar 4, 2026 | 915.00 | 929.00 | 905.00 | 928.68 | 928.68 | 0.89% | 1,257 |
| Mar 3, 2026 | 911.00 | 923.00 | 890.00 | 920.50 | 920.50 | -5.20% | 267 |
| Mar 2, 2026 | 926.00 | 975.00 | 926.00 | 971.00 | 971.00 | 3.96% | 365 |
| Feb 27, 2026 | 935.00 | 936.00 | 934.00 | 934.00 | 934.00 | -0.92% | 307 |
| Feb 26, 2026 | 934.00 | 943.00 | 930.00 | 942.66 | 942.66 | -1.96% | 588 |
| Feb 25, 2026 | 957.00 | 961.50 | 957.00 | 961.50 | 961.50 | 3.86% | 214 |
| Feb 24, 2026 | 911.00 | 941.00 | 901.00 | 925.74 | 925.74 | 0.50% | 404 |
| Feb 23, 2026 | 928.00 | 928.00 | 911.00 | 921.13 | 921.13 | 0.12% | 920 |
| Feb 20, 2026 | 935.00 | 940.00 | 920.00 | 920.00 | 920.00 | -0.56% | 135 |
| Feb 19, 2026 | 950.00 | 950.00 | 912.00 | 925.20 | 925.20 | 1.45% | 422 |
| Feb 18, 2026 | 911.00 | 914.00 | 911.00 | 912.00 | 912.00 | 3.87% | 281 |
| Feb 17, 2026 | 870.00 | 878.00 | 870.00 | 878.00 | 878.00 | -1.57% | 63 |
| Feb 13, 2026 | 910.00 | 910.00 | 883.00 | 892.00 | 892.00 | -0.89% | 2,065 |
| Feb 12, 2026 | 918.00 | 918.00 | 897.00 | 900.00 | 900.00 | -1.96% | 626 |
| Feb 11, 2026 | 914.75 | 918.00 | 910.00 | 918.00 | 918.00 | -0.54% | 3,509 |
| Feb 10, 2026 | 949.00 | 949.00 | 923.00 | 923.00 | 923.00 | -2.54% | 163 |
| Feb 9, 2026 | 897.00 | 960.00 | 897.00 | 947.04 | 947.04 | 5.58% | 1,924 |
| Feb 6, 2026 | 885.00 | 903.89 | 870.01 | 897.00 | 897.00 | 3.70% | 1,520 |
| Feb 5, 2026 | 891.00 | 895.00 | 860.00 | 865.00 | 865.00 | -4.63% | 2,009 |
| Feb 4, 2026 | 995.00 | 995.00 | 877.20 | 907.00 | 907.00 | -5.52% | 8,839 |
| Feb 3, 2026 | 960.00 | 975.07 | 948.00 | 960.00 | 960.00 | -0.13% | 372 |
| Jan 30, 2026 | 986.02 | 1,006.00 | 945.00 | 961.24 | 961.24 | -5.87% | 573 |
| Jan 29, 2026 | 1,075.00 | 1,077.00 | 980.00 | 1,021.15 | 1,021.15 | -3.67% | 2,242 |
| Jan 28, 2026 | 1,000.00 | 1,060.00 | 1,000.00 | 1,060.00 | 1,060.00 | 6.14% | 2,539 |
| Jan 27, 2026 | 968.88 | 998.70 | 968.15 | 998.70 | 998.70 | 4.91% | 9,882 |
| Jan 26, 2026 | 1,005.00 | 1,005.00 | 945.00 | 952.00 | 952.00 | -3.92% | 175 |
| Jan 23, 2026 | 987.71 | 1,003.29 | 987.71 | 990.80 | 990.80 | -0.42% | 582 |
| Jan 22, 2026 | 986.00 | 995.00 | 981.00 | 995.00 | 995.00 | 1.53% | 3,093 |
| Jan 21, 2026 | 999.00 | 999.00 | 950.00 | 980.00 | 980.00 | 2.83% | 936 |
| Jan 20, 2026 | 1,000.00 | 1,000.00 | 951.00 | 953.00 | 953.00 | -6.82% | 1,032 |
| Jan 19, 2026 | 992.00 | 1,022.76 | 992.00 | 1,022.76 | 1,022.76 | 5.55% | 738 |
| Jan 16, 2026 | 969.00 | 969.00 | 943.00 | 969.00 | 969.00 | 3.71% | 4,127 |