Global X Uranium ETF (BMV:URA)
Mexico · Delayed Price · Currency is MXN 1,045.00
-3.00 (-0.29%)
At close: Oct 30, 2025
BMV:URA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,035.00 | 1,035.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.72% | 57 |
| Oct 30, 2025 | 1,099.00 | 1,099.00 | 1,037.00 | 1,045.00 | 1,045.00 | -0.29% | 208 |
| Oct 29, 2025 | 1,040.00 | 1,048.00 | 1,040.00 | 1,048.00 | 1,048.00 | 3.26% | 33 |
| Oct 28, 2025 | 990.00 | 1,033.83 | 990.00 | 1,014.94 | 1,014.94 | 9.13% | 8,568 |
| Oct 27, 2025 | 913.00 | 930.00 | 910.00 | 930.00 | 930.00 | -2.41% | 1,588 |
| Oct 24, 2025 | 930.00 | 956.67 | 930.00 | 953.00 | 953.00 | 4.52% | 1,251 |
| Oct 23, 2025 | 971.82 | 971.82 | 910.87 | 911.80 | 911.80 | 2.45% | 2,253 |
| Oct 22, 2025 | 930.00 | 930.00 | 873.00 | 890.00 | 890.00 | -2.94% | 290 |
| Oct 21, 2025 | 923.00 | 940.00 | 917.00 | 917.00 | 917.00 | -7.37% | 2,353 |
| Oct 20, 2025 | 965.00 | 990.00 | 965.00 | 990.00 | 990.00 | 0.71% | 582 |
| Oct 17, 2025 | 1,000.00 | 1,009.00 | 964.01 | 983.00 | 983.00 | -4.47% | 874 |
| Oct 16, 2025 | 1,085.00 | 1,085.00 | 1,023.41 | 1,029.00 | 1,029.00 | -3.74% | 10,913 |
| Oct 15, 2025 | 1,097.00 | 1,125.59 | 1,042.44 | 1,069.00 | 1,069.00 | -0.14% | 2,324 |
| Oct 14, 2025 | 1,034.00 | 1,081.00 | 1,034.00 | 1,070.50 | 1,070.50 | 3.63% | 2,413 |
| Oct 13, 2025 | 1,025.00 | 1,047.19 | 1,024.35 | 1,033.00 | 1,033.00 | 5.41% | 2,433 |
| Oct 10, 2025 | 1,019.79 | 1,019.79 | 980.00 | 980.00 | 980.00 | 4.03% | 1,800 |
| Oct 9, 2025 | 958.00 | 960.75 | 942.00 | 942.00 | 942.00 | -0.26% | 302 |
| Oct 8, 2025 | 936.00 | 944.45 | 936.00 | 944.45 | 944.45 | 2.21% | 103 |
| Oct 7, 2025 | 975.00 | 975.00 | 924.01 | 924.01 | 924.01 | -2.32% | 839 |
| Oct 6, 2025 | 947.00 | 970.00 | 945.00 | 946.00 | 946.00 | 3.96% | 11,960 |
| Oct 3, 2025 | 920.00 | 925.00 | 902.00 | 909.99 | 909.99 | -1.68% | 187 |
| Oct 2, 2025 | 925.00 | 925.50 | 923.00 | 925.50 | 925.50 | 2.61% | 5,798 |
| Oct 1, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 0.33% | 41 |
| Sep 30, 2025 | 873.00 | 899.00 | 873.00 | 899.00 | 899.00 | 1.01% | 90 |
| Sep 29, 2025 | 890.00 | 897.00 | 890.00 | 890.00 | 890.00 | - | 42 |
| Sep 26, 2025 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -1.93% | 103 |
| Sep 25, 2025 | 890.00 | 907.50 | 890.00 | 907.50 | 907.50 | 0.28% | 1,014 |
| Sep 24, 2025 | 926.00 | 926.00 | 903.68 | 905.00 | 905.00 | -1.95% | 598 |
| Sep 23, 2025 | 926.00 | 937.19 | 911.00 | 923.00 | 923.00 | -0.23% | 6,981 |
| Sep 22, 2025 | 899.00 | 931.27 | 895.00 | 925.17 | 925.17 | 1.58% | 3,368 |
| Sep 19, 2025 | 870.00 | 910.74 | 870.00 | 910.74 | 910.74 | 9.07% | 6,232 |
| Sep 18, 2025 | 828.00 | 835.00 | 828.00 | 835.00 | 835.00 | 3.21% | 150 |
| Sep 17, 2025 | 824.85 | 824.85 | 809.00 | 809.00 | 809.00 | -0.78% | 79 |
| Sep 15, 2025 | 815.40 | 815.40 | 815.40 | 815.40 | 815.40 | 4.81% | 54 |
| Sep 12, 2025 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | -2.26% | 195 |
| Sep 11, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 1.40% | 63 |
| Sep 10, 2025 | 785.02 | 789.00 | 785.00 | 785.00 | 785.00 | 0.51% | - |
| Sep 9, 2025 | 780.00 | 781.00 | 780.00 | 781.00 | 781.00 | 2.76% | 196 |
| Sep 5, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -0.13% | 31 |
| Sep 4, 2025 | 757.00 | 761.00 | 757.00 | 761.00 | 761.00 | -1.93% | 496 |
| Sep 3, 2025 | 776.25 | 778.00 | 776.00 | 776.00 | 776.00 | 2.78% | 1,328 |
| Sep 2, 2025 | 767.99 | 767.99 | 745.00 | 755.00 | 755.00 | -2.96% | 324 |
| Aug 29, 2025 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 1.57% | - |
| Aug 28, 2025 | 757.00 | 766.00 | 757.00 | 766.00 | 766.00 | 1.32% | 19 |
| Aug 26, 2025 | 740.00 | 756.00 | 740.00 | 756.00 | 756.00 | 2.16% | 63 |
| Aug 25, 2025 | 740.00 | 740.00 | 731.50 | 740.00 | 740.00 | 1.16% | 41 |
| Aug 22, 2025 | 708.02 | 732.00 | 708.00 | 731.50 | 731.50 | 6.79% | 56 |
| Aug 21, 2025 | 696.40 | 696.40 | 685.00 | 685.00 | 685.00 | -1.44% | 86 |
| Aug 19, 2025 | 725.21 | 725.21 | 695.04 | 695.04 | 695.04 | -4.79% | 68 |
| Aug 18, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.55% | 22 |