Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2023				17.53	0	-0.02(-0.11%)
Jul 24, 2023	17.55	17.55	17.55	17.55	625	+0.01(+0.06%)
Jul 21, 2023	17.55	17.55	17.54	17.54	867	-0.11(-0.62%)
Jul 20, 2023	17.88	17.88	17.65	17.65	216	-0.28(-1.56%)
Jul 19, 2023	18.02	18.18	17.87	17.93	10,308	-0.10(-0.55%)
Jul 18, 2023	17.92	18.05	17.92	18.03	8,036	+0.02(+0.11%)
Jul 17, 2023	17.89	18.12	17.80	18.01	10,335	+0.16(+0.90%)
Jul 14, 2023	18.02	18.03	17.82	17.85	8,737	-0.17(-0.94%)
Jul 13, 2023	17.75	18.12	17.75	18.02	10,200	+0.30(+1.69%)
Jul 12, 2023	17.77	17.77	17.68	17.72	9,279	+0.31(+1.79%)
Jul 11, 2023	17.32	17.41	17.32	17.41	42,500	+0.23(+1.36%)
Jul 10, 2023	17.00	17.18	17.00	17.18	1,154	+0.12(+0.68%)
Jul 07, 2023	16.94	17.06	16.94	17.06	623	+0.14(+0.84%)
Jul 06, 2023	16.97	16.97	16.88	16.92	2,281	-0.36(-2.11%)
Jul 05, 2023	17.30	17.30	17.10	17.28	87,882	-0.10(-0.58%)
Jul 03, 2023	17.25	17.40	17.25	17.38	40,096	+0.20(+1.16%)
Jun 30, 2023	17.14	17.18	17.14	17.18	755	+0.17(+0.99%)
Jun 29, 2023	17.01	17.01	17.01	17.01	456	-0.09(-0.55%)
Jun 28, 2023	17.20	17.20	17.11	17.11	695	-0.03(-0.16%)
Jun 27, 2023	17.01	17.14	17.01	17.13	2,627	+0.28(+1.65%)
Jun 26, 2023	16.82	16.85	16.82	16.85	380	-0.02(-0.14%)
Jun 23, 2023	16.86	16.88	16.82	16.88	11,910	-0.12(-0.72%)
Jun 22, 2023	16.97	17.00	16.93	17.00	9,231	+0.01(+0.05%)
Jun 21, 2023	16.95	16.99	16.92	16.99	9,364	-0.07(-0.43%)
Jun 20, 2023	17.07	17.07	17.07	17.07	101	-0.29(-1.67%)
Jun 16, 2023	17.34	17.36	17.34	17.36	509	-0.04(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Fount Metaverse ETF (NY: MTVR )

Historical Prices

Sections

Services

Follow Us