Global X Uranium ETF (BMV:URA)
Mexico · Delayed Price · Currency is MXN 758.00
+19.00 (2.57%)
Last updated: Sep 22, 2026, 1:42 PM CST
BMV:URA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 755.00 | 758.00 | 755.00 | 758.00 | 758.00 | 2.57% | 362 |
| Sep 21, 2026 | 740.00 | 740.00 | 738.90 | 739.00 | 739.00 | 2.50% | 103 |
| Sep 18, 2026 | 740.00 | 740.00 | 721.00 | 721.00 | 721.00 | -2.02% | 1,121 |
| Sep 17, 2026 | 739.49 | 739.49 | 735.90 | 735.90 | 735.90 | 3.15% | 31 |
| Sep 15, 2026 | 715.00 | 715.00 | 713.40 | 713.40 | 713.40 | -2.01% | 1,340 |
| Sep 14, 2026 | 735.00 | 735.00 | 728.00 | 728.01 | 728.01 | -1.75% | 72 |
| Sep 11, 2026 | 750.00 | 752.00 | 740.00 | 741.00 | 741.00 | -3.73% | 105 |
| Sep 10, 2026 | 773.00 | 773.00 | 769.70 | 769.70 | 769.70 | -3.18% | 194 |
| Sep 9, 2026 | 810.00 | 810.00 | 780.00 | 795.00 | 795.00 | -2.21% | 2,335 |
| Sep 8, 2026 | 805.68 | 813.00 | 804.00 | 813.00 | 813.00 | 4.77% | 1,531 |
| Sep 4, 2026 | 775.00 | 777.00 | 775.00 | 776.00 | 776.00 | 2.11% | 133 |
| Sep 3, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.33% | 21 |
| Sep 2, 2026 | 746.51 | 750.00 | 746.51 | 750.00 | 750.00 | 0.47% | 2,778 |
| Sep 1, 2026 | 760.00 | 760.00 | 742.00 | 746.50 | 746.50 | -3.93% | 1,068 |
| Aug 28, 2026 | 810.00 | 810.00 | 777.00 | 777.00 | 777.00 | -5.24% | 457 |
| Aug 27, 2026 | 816.00 | 823.08 | 816.00 | 820.00 | 820.00 | 0.37% | 1,148 |
| Aug 26, 2026 | 810.00 | 828.00 | 810.00 | 817.00 | 817.00 | 0.27% | 246 |
| Aug 25, 2026 | 800.32 | 820.00 | 800.32 | 814.80 | 814.80 | 4.86% | 1,300 |
| Aug 24, 2026 | 780.00 | 780.00 | 770.00 | 777.00 | 777.00 | -0.38% | 269 |
| Aug 21, 2026 | 755.00 | 780.00 | 755.00 | 780.00 | 780.00 | 4.70% | 1,142 |
| Aug 20, 2026 | 757.00 | 757.00 | 745.00 | 745.00 | 745.00 | -1.59% | 22 |
| Aug 19, 2026 | 755.00 | 757.00 | 750.00 | 757.00 | 757.00 | 1.61% | 43 |
| Aug 18, 2026 | 749.91 | 749.91 | 745.00 | 745.00 | 745.00 | -3.25% | 118 |
| Aug 17, 2026 | 767.50 | 775.80 | 767.50 | 770.00 | 770.00 | 0.65% | 122 |
| Aug 14, 2026 | 771.00 | 771.00 | 765.00 | 765.00 | 765.00 | -0.55% | 127 |
| Aug 13, 2026 | 775.00 | 775.00 | 769.20 | 769.20 | 769.20 | -0.75% | 217 |
| Aug 12, 2026 | 774.00 | 775.00 | 774.00 | 775.00 | 775.00 | -0.13% | 411 |
| Aug 11, 2026 | 760.01 | 784.00 | 760.01 | 776.00 | 776.00 | 1.70% | 94 |
| Aug 10, 2026 | 770.00 | 770.00 | 763.00 | 763.00 | 763.00 | -0.21% | 243 |
| Aug 7, 2026 | 770.00 | 770.00 | 764.60 | 764.60 | 764.60 | 2.18% | 425 |
| Aug 6, 2026 | 748.30 | 748.30 | 748.30 | 748.30 | 748.30 | 0.50% | 409 |
| Aug 5, 2026 | 730.01 | 744.57 | 730.01 | 744.57 | 744.57 | 0.93% | 259 |
| Aug 4, 2026 | 707.00 | 741.00 | 707.00 | 737.68 | 737.68 | 4.34% | 1,522 |
| Aug 3, 2026 | 677.22 | 707.00 | 675.00 | 707.00 | 707.00 | 4.62% | 951 |
| Jul 31, 2026 | 680.00 | 682.00 | 675.00 | 675.77 | 675.77 | -1.35% | 1,288 |
| Jul 30, 2026 | 682.80 | 685.00 | 682.80 | 685.00 | 685.00 | 4.58% | 16 |
| Jul 29, 2026 | 667.00 | 667.00 | 653.03 | 655.00 | 655.00 | -3.68% | 219 |
| Jul 28, 2026 | 670.80 | 685.00 | 668.00 | 680.00 | 680.00 | -2.16% | 1,352 |
| Jul 27, 2026 | 711.50 | 711.50 | 695.00 | 695.00 | 695.00 | -0.29% | 36 |
| Jul 24, 2026 | 696.99 | 696.99 | 696.99 | 696.99 | 696.99 | -3.25% | 80 |
| Jul 23, 2026 | 720.00 | 720.43 | 710.50 | 720.43 | 720.43 | 0.99% | 464 |
| Jul 22, 2026 | 710.00 | 713.40 | 710.00 | 713.40 | 713.40 | 1.77% | 71 |
| Jul 21, 2026 | 686.10 | 701.00 | 686.10 | 701.00 | 701.00 | 4.47% | 316 |
| Jul 20, 2026 | 677.00 | 685.79 | 670.03 | 671.00 | 671.00 | -1.91% | 137 |
| Jul 17, 2026 | 677.00 | 698.49 | 660.00 | 684.09 | 684.09 | 1.05% | 1,464 |
| Jul 16, 2026 | 705.00 | 705.00 | 677.00 | 677.00 | 677.00 | -4.38% | 267 |
| Jul 15, 2026 | 711.40 | 715.00 | 708.00 | 708.00 | 708.00 | -3.93% | 82 |
| Jul 14, 2026 | 730.00 | 737.00 | 730.00 | 737.00 | 737.00 | 3.86% | 38 |
| Jul 13, 2026 | 751.00 | 751.00 | 709.60 | 709.60 | 709.60 | -5.51% | 191 |
| Jul 10, 2026 | 784.80 | 784.80 | 746.10 | 750.99 | 750.99 | 1.26% | 125 |