Global X Equal Weight U.S. Groceries & Staples Index ETF (TSX:UMRT)
Canada · Delayed Price · Currency is CAD 22.38
+0.07 (0.31%)
At close: Feb 12, 2026
TSX:UMRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.31% | 135 |
| Feb 11, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.41% | 104 |
| Feb 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.09% | 290 |
| Feb 5, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 2.75% | 1,400 |
| Feb 2, 2026 | 20.92 | 21.43 | 20.92 | 21.43 | 21.43 | 1.32% | 1,725 |
| Jan 26, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.72% | 1,000 |
| Jan 20, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.33% | 3,100 |
| Jan 19, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.11% | 1,000 |
| Jan 16, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 3.33% | 3,800 |
| Jan 13, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.60% | 249 |
| Jan 9, 2026 | 20.60 | 20.66 | 20.60 | 20.66 | 20.66 | 2.58% | 8,325 |
| Jan 7, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.15% | 6,000 |
| Jan 6, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 2.49% | 1,000 |
| Dec 31, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.60% | 130 |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.80 | -0.15% | 2,105 |
| Dec 19, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.82 | -0.79% | 2,010 |
| Dec 11, 2025 | 20.02 | 20.19 | 20.02 | 20.19 | 19.98 | 0.80% | 350 |
| Dec 10, 2025 | 20.19 | 20.19 | 20.03 | 20.03 | 19.82 | -0.60% | 447 |
| Dec 9, 2025 | 20.09 | 20.15 | 20.09 | 20.15 | 19.94 | 1.05% | 4,300 |
| Dec 8, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.74 | -0.99% | 200 |
| Dec 5, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.93 | -0.35% | 120 |
| Dec 4, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.00 | -1.08% | 1,460 |
| Nov 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.22 | 3.13% | 100 |
| Nov 24, 2025 | 19.98 | 19.98 | 19.81 | 19.81 | 19.61 | 0.46% | 610 |
| Oct 31, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.52 | -4.32% | 1,400 |
| Oct 17, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.40 | 4.89% | 100 |
| Sep 29, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.45 | -0.76% | 100 |
| Sep 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | -0.90% | 100 |
| Sep 10, 2025 | 19.99 | 19.99 | 19.98 | 19.98 | 19.78 | -3.34% | 250 |