Global X Equal Weight U.S. Groceries & Staples Index ETF (TSX:UMRT)
Canada · Delayed Price · Currency is CAD 22.93
0.00 (0.00%)
May 13, 2026, 4:00 PM EST
TSX:UMRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.53% | - |
| May 12, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.04% | 900 |
| May 11, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.39% | - |
| May 8, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.69% | 644 |
| May 7, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| May 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| May 5, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| May 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| May 1, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.65% | 100 |
| Apr 30, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.48% | 215 |
| Apr 29, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.52% | 100 |
| Apr 28, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - | - |
| Apr 27, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - | - |
| Apr 24, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - | - |
| Apr 23, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - | - |
| Apr 22, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - | - |
| Apr 21, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - | - |
| Apr 20, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.22% | - |
| Apr 17, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 2.23% | 159 |
| Apr 16, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Apr 15, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Apr 14, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Apr 13, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Apr 10, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Apr 9, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Apr 8, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Apr 7, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Apr 6, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Apr 2, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Apr 1, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 31, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 30, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 27, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 26, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 25, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 24, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 23, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 20, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.37% | 2,010 |
| Mar 19, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.26% | - |
| Mar 18, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.04% | 148 |
| Mar 17, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Mar 16, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Mar 13, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Mar 12, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Mar 11, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Mar 10, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Mar 9, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Mar 6, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Mar 5, 2026 | 22.60 | 22.79 | 22.60 | 22.76 | 22.76 | -0.13% | 400 |
| Mar 4, 2026 | 22.92 | 22.92 | 22.79 | 22.79 | 22.79 | 1.51% | 158 |