Global X Uranium ETF (BMV:URA)
Mexico · Delayed Price · Currency is MXN 731.50
+46.50 (6.79%)
At close: Aug 22, 2025, 2:00 PM CST
BMV:URA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 708.02 | 732.00 | 708.00 | 731.50 | - | 6.79% | 56 |
| Aug 21, 2025 | 696.40 | 696.40 | 685.00 | 685.00 | - | -1.44% | 86 |
| Aug 19, 2025 | 725.21 | 725.21 | 695.04 | 695.04 | - | -4.79% | 68 |
| Aug 18, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | - | 0.55% | 22 |
| Aug 15, 2025 | 721.00 | 730.00 | 721.00 | 726.00 | - | -1.22% | 884 |
| Aug 14, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | - | -0.27% | 45 |
| Aug 13, 2025 | 733.50 | 737.00 | 733.50 | 737.00 | - | -1.86% | 381 |
| Aug 12, 2025 | 751.00 | 751.00 | 748.51 | 751.00 | - | 0.27% | 143 |
| Aug 11, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | - | -1.07% | 213 |
| Aug 7, 2025 | 761.00 | 761.00 | 745.00 | 757.10 | - | -2.06% | 322 |
| Aug 6, 2025 | 761.99 | 773.00 | 761.99 | 773.00 | - | 1.71% | 3,051 |
| Aug 5, 2025 | 734.00 | 760.00 | 734.00 | 760.00 | - | 3.54% | 483 |
| Aug 4, 2025 | 734.90 | 734.90 | 734.00 | 734.00 | - | 1.10% | 20 |
| Aug 1, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | - | -1.77% | 23 |
| Jul 31, 2025 | 754.00 | 754.00 | 738.11 | 739.10 | - | -2.42% | 241 |
| Jul 30, 2025 | 760.00 | 760.00 | 757.40 | 757.40 | - | -0.34% | 277 |
| Jul 29, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | - | -1.30% | 8 |
| Jul 28, 2025 | 763.00 | 770.00 | 763.00 | 770.00 | - | -0.65% | 382 |
| Jul 25, 2025 | 810.00 | 810.00 | 768.00 | 775.00 | - | -0.59% | 1,214 |
| Jul 24, 2025 | 772.00 | 780.00 | 760.00 | 779.58 | - | 3.94% | 747 |
| Jul 23, 2025 | 748.00 | 750.00 | 748.00 | 750.00 | - | 0.27% | 447 |
| Jul 22, 2025 | 760.40 | 760.40 | 748.00 | 748.00 | - | -0.75% | 284 |
| Jul 21, 2025 | 750.00 | 753.64 | 745.00 | 753.64 | - | -0.84% | 89 |
| Jul 17, 2025 | 750.00 | 760.00 | 750.00 | 760.00 | - | 2.01% | 154 |
| Jul 15, 2025 | 734.01 | 745.00 | 734.01 | 745.00 | - | 2.19% | 161 |
| Jul 14, 2025 | 715.00 | 729.00 | 715.00 | 729.00 | - | 4.60% | 92 |
| Jul 11, 2025 | 696.95 | 696.95 | 696.95 | 696.95 | - | 0.72% | 15 |
| Jul 10, 2025 | 690.00 | 692.00 | 690.00 | 692.00 | - | 1.17% | 39 |
| Jul 9, 2025 | 683.00 | 684.00 | 681.00 | 684.00 | - | -1.58% | 456 |
| Jul 8, 2025 | 692.00 | 695.00 | 692.00 | 695.00 | - | -1.70% | 26 |
| Jul 7, 2025 | 701.00 | 707.00 | 701.00 | 707.00 | - | 0.86% | 60 |
| Jul 3, 2025 | 706.99 | 706.99 | 701.00 | 701.00 | - | -0.21% | 109 |
| Jul 1, 2025 | 710.00 | 710.00 | 702.50 | 702.50 | - | -3.77% | 455 |
| Jun 30, 2025 | 728.00 | 738.00 | 725.00 | 730.00 | - | 2.53% | 144 |
| Jun 27, 2025 | 729.00 | 733.00 | 712.00 | 712.00 | - | -2.73% | 196 |
| Jun 26, 2025 | 731.00 | 732.00 | 731.00 | 732.00 | - | 1.67% | 44 |
| Jun 25, 2025 | 705.01 | 720.00 | 705.01 | 720.00 | - | -2.04% | 31 |
| Jun 24, 2025 | 725.00 | 735.00 | 725.00 | 735.00 | - | 2.23% | 471 |
| Jun 23, 2025 | 717.75 | 719.00 | 717.75 | 719.00 | - | 1.99% | 137 |
| Jun 20, 2025 | 751.00 | 751.00 | 705.00 | 705.00 | - | -6.00% | 72 |
| Jun 19, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | - | 4.59% | 22 |
| Jun 18, 2025 | 720.00 | 720.00 | 715.00 | 717.06 | - | 0.71% | 208 |
| Jun 17, 2025 | 720.00 | 720.00 | 709.00 | 712.00 | - | -0.79% | 1,859 |
| Jun 16, 2025 | 723.00 | 723.00 | 717.20 | 717.70 | - | 5.23% | 1,661 |
| Jun 13, 2025 | 677.00 | 685.00 | 677.00 | 682.00 | - | - | 110 |
| Jun 12, 2025 | 680.00 | 693.00 | 680.00 | 682.00 | - | 0.89% | 580 |
| Jun 11, 2025 | 679.00 | 682.00 | 670.00 | 676.00 | - | 4.16% | 126 |
| Jun 10, 2025 | 648.75 | 650.00 | 648.75 | 649.00 | - | -3.53% | 47 |
| Jun 9, 2025 | 650.00 | 677.58 | 650.00 | 672.73 | - | 4.87% | 24,309 |
| Jun 6, 2025 | 638.00 | 641.50 | 638.00 | 641.50 | - | 1.26% | 14,908 |