Global X Uranium ETF (BMV:URA)
Mexico · Delayed Price · Currency is MXN 879.35
+21.65 (2.52%)
Last updated: May 26, 2026, 1:14 PM CST
BMV:URA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 875.00 | 892.50 | 868.00 | 879.35 | 879.35 | 2.52% | 906 |
| May 25, 2026 | 860.00 | 860.00 | 857.70 | 857.70 | 857.70 | 1.38% | 51 |
| May 22, 2026 | 852.30 | 856.30 | 846.00 | 846.00 | 846.00 | - | 960 |
| May 21, 2026 | 833.00 | 848.00 | 830.00 | 846.00 | 846.00 | 1.32% | 829 |
| May 20, 2026 | 820.00 | 840.00 | 820.00 | 835.00 | 835.00 | 1.58% | 94 |
| May 19, 2026 | 837.00 | 837.00 | 815.10 | 822.00 | 822.00 | -1.56% | 189 |
| May 18, 2026 | 838.00 | 843.13 | 835.00 | 835.00 | 835.00 | -3.47% | 75 |
| May 15, 2026 | 875.00 | 875.00 | 865.00 | 865.00 | 865.00 | -4.42% | 880 |
| May 14, 2026 | 917.00 | 917.00 | 897.00 | 905.00 | 905.00 | -1.31% | 555 |
| May 13, 2026 | 910.00 | 925.00 | 910.00 | 917.00 | 917.00 | -2.27% | 534 |
| May 12, 2026 | 951.00 | 951.00 | 910.00 | 938.33 | 938.33 | -5.14% | 13,018 |
| May 11, 2026 | 958.00 | 995.00 | 958.00 | 989.13 | 989.13 | 4.56% | 1,655 |
| May 8, 2026 | 960.00 | 964.00 | 946.00 | 946.00 | 946.00 | -2.48% | 2,394 |
| May 7, 2026 | 993.00 | 1,005.00 | 970.00 | 970.02 | 970.02 | -3.48% | 1,231 |
| May 6, 2026 | 916.00 | 1,005.00 | 916.00 | 1,005.00 | 1,005.00 | 6.91% | 1,461 |
| May 5, 2026 | 977.89 | 977.89 | 937.00 | 940.00 | 940.00 | -2.19% | 412 |
| May 4, 2026 | 966.00 | 971.00 | 951.00 | 961.00 | 961.00 | -1.74% | 881 |
| Apr 30, 2026 | 949.00 | 979.00 | 949.00 | 978.00 | 978.00 | 5.05% | 1,418 |
| Apr 29, 2026 | 921.51 | 931.00 | 921.50 | 931.00 | 931.00 | -1.47% | 547 |
| Apr 28, 2026 | 985.59 | 985.59 | 941.60 | 944.86 | 944.86 | -4.13% | 1,868 |
| Apr 27, 2026 | 977.00 | 985.59 | 970.00 | 985.59 | 985.59 | 2.29% | 968 |
| Apr 24, 2026 | 990.00 | 990.00 | 963.50 | 963.50 | 963.50 | -1.68% | 134 |
| Apr 23, 2026 | 1,020.60 | 1,020.60 | 980.00 | 980.00 | 980.00 | -1.71% | 351 |
| Apr 22, 2026 | 963.00 | 1,000.00 | 963.00 | 997.02 | 997.02 | 6.63% | 5,068 |
| Apr 21, 2026 | 974.99 | 974.99 | 935.00 | 935.00 | 935.00 | -3.38% | 1,030 |
| Apr 20, 2026 | 950.00 | 967.70 | 950.00 | 967.70 | 967.70 | 0.06% | 923 |
| Apr 17, 2026 | 975.00 | 976.00 | 967.08 | 967.08 | 967.08 | 1.19% | 807 |
| Apr 16, 2026 | 961.20 | 961.20 | 950.00 | 955.70 | 955.70 | 1.33% | 275 |
| Apr 15, 2026 | 929.00 | 955.00 | 929.00 | 943.18 | 943.18 | 3.55% | 2,944 |
| Apr 14, 2026 | 913.26 | 913.26 | 904.90 | 910.84 | 910.84 | 1.20% | 318 |
| Apr 13, 2026 | 887.00 | 900.00 | 887.00 | 900.00 | 900.00 | 1.69% | 750 |
| Apr 10, 2026 | 900.00 | 900.00 | 884.25 | 885.00 | 885.00 | 0.11% | 591 |
| Apr 9, 2026 | 907.00 | 907.00 | 880.60 | 884.00 | 884.00 | -1.10% | 197 |
| Apr 8, 2026 | 907.00 | 907.00 | 890.00 | 893.87 | 893.87 | 5.21% | 208 |
| Apr 7, 2026 | 861.12 | 861.12 | 845.00 | 849.59 | 849.59 | -1.34% | 2,597 |
| Apr 6, 2026 | 870.00 | 870.00 | 857.42 | 861.14 | 861.14 | -2.14% | 1,885 |
| Apr 1, 2026 | 900.72 | 905.00 | 880.00 | 880.00 | 880.00 | 2.61% | 896 |
| 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 |