Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fount Metaverse ETF (MTVR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
14.96+0.04 (+0.25%)
At close: 01:09PM EST
15.61 +0.65 (+4.37%)
After hours: 04:15PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202214.7014.9614.7014.9614.961,200
Dec 01, 202214.9914.9914.9214.9214.92400
Nov 30, 202214.9714.9714.9714.9714.97200
Nov 29, 202214.4414.4414.3914.3914.39400
Nov 28, 202214.3714.3714.3514.3514.35300
Nov 25, 202214.5314.5314.5314.5314.53100
Nov 23, 202214.4414.5814.4414.5814.58500
Nov 22, 202214.3514.3514.3514.3514.35200
Nov 21, 202214.4114.4114.2614.2614.26400
Nov 18, 202214.5414.5414.5414.5414.54100
Nov 17, 202214.5014.6514.5014.6514.65300
Nov 16, 202214.7114.7114.7114.7114.71100
Nov 15, 202215.0715.0714.8714.9614.96500
Nov 14, 202214.7014.7014.6014.6614.66700
Nov 11, 202213.9414.8513.9414.8514.85400
Nov 10, 202213.9314.2713.9314.2714.27800
Nov 09, 202213.5913.5913.2713.3113.31900
Nov 08, 202213.7613.7613.7613.7613.76200
Nov 07, 202213.6813.7313.6813.7113.71600
Nov 04, 202213.7313.7313.6213.6213.62300
Nov 03, 202213.4813.4813.4313.4313.43600
Nov 02, 202213.9013.9013.6713.6713.67200
Nov 01, 202214.0314.0313.9913.9913.99400
Oct 31, 202213.8813.8813.8813.8813.88500
Oct 28, 202213.7213.9913.7213.9913.99500
Oct 27, 202213.7013.7013.7013.7013.70300
Oct 26, 202213.8713.9713.8513.9713.972,700
Oct 25, 202213.6714.0313.6714.0314.03900
Oct 24, 202213.5013.5913.5013.5913.59600
Oct 21, 202213.4513.7113.4513.7113.713,800
Oct 20, 202213.6813.6813.6713.6713.67400
Oct 19, 202213.7313.7313.6613.6613.66200
Oct 18, 202213.8013.8513.8013.8513.85200
Oct 17, 202213.6913.6913.6913.6913.69100
Oct 14, 202213.6913.6913.3013.3013.30200
Oct 13, 202213.3913.5613.1813.5613.5613,500
Oct 12, 202213.4513.4813.3513.4813.48600
Oct 11, 202213.6113.6113.5013.5013.501,800
Oct 10, 202213.8913.8913.7613.7613.761,800
Oct 07, 202214.1714.1713.9813.9813.981,700
Oct 06, 202214.4814.4814.4114.4214.42700
Oct 05, 202214.3814.4614.3814.4614.46400
Oct 04, 202214.3314.6514.3314.6514.65400
Oct 03, 202213.8414.0813.8414.0814.08800
Sep 30, 202214.0214.0213.8513.8513.851,400
Sep 29, 202213.9113.9613.8813.9613.961,000
Sep 28, 202214.0414.3814.0414.3814.38400
Sep 27, 202214.3514.3514.1414.1414.14300
Sep 26, 202214.1814.1814.0214.1114.11900
Sep 23, 202214.3114.3114.1814.1814.18300
Sep 22, 202214.5614.5614.4914.4914.49600
Sep 21, 202214.9514.9514.6914.6914.69600
Sep 20, 202214.9614.9614.9614.9614.96100
Sep 19, 202214.9015.1414.9015.1415.14900
Sep 16, 202215.2515.2515.1315.1415.14600
Sep 15, 202215.4115.4115.3915.3915.39500
Sep 14, 202215.6515.6515.6315.6415.64300
Sep 13, 202215.8615.8615.5515.5515.551,100
Sep 12, 202216.1616.2516.1516.2516.25600
Sep 09, 202216.0116.0616.0116.0516.05400
Sep 08, 202215.2815.6015.2815.5815.581,800
Sep 07, 202215.2115.5415.2115.5415.5413,100
Sep 06, 202215.4315.4315.3015.3415.342,200
Sep 02, 202215.5115.5115.5115.5115.51400
Sep 01, 202215.7415.8015.6515.8015.80600
Aug 31, 202215.9515.9515.9515.9515.95200
Aug 30, 202216.0516.0515.8215.8215.82200
Aug 29, 202215.9916.1915.9515.9515.95800
Aug 26, 202216.7416.7416.1416.1916.191,100
Aug 25, 202216.4816.6616.4816.6616.66500
Aug 24, 202216.3516.4416.3016.3016.30500
Aug 23, 202216.2516.2616.2516.2616.26600
Aug 22, 202216.4516.4516.2816.2816.28500
Aug 19, 202217.0417.0416.6516.6516.65600
Aug 18, 202217.1317.1317.1317.1317.13600
Aug 17, 202217.3217.3217.2817.2817.28200
Aug 16, 202217.4217.5117.4217.5117.511,200
Aug 15, 202217.3817.4917.3817.4917.49600
Aug 12, 202217.3417.4717.3417.4717.471,700
Aug 11, 202217.2317.2317.2317.2317.23100
Aug 10, 202216.8917.2916.8917.2917.292,800
Aug 09, 202217.0817.0816.9816.9816.981,800
Aug 08, 202217.3617.3617.2117.2117.212,000
Aug 05, 202217.1717.2117.1417.1917.19800
Aug 04, 202217.2117.2117.1617.1717.17500
Aug 03, 202216.9917.0816.9617.0817.082,000
Aug 02, 202216.5716.6516.5716.6516.65500
Aug 01, 202216.7316.7316.7216.7216.72400
Jul 29, 202216.5916.7716.5916.7716.77800
Jul 28, 202216.4816.6416.4816.6416.641,200
Jul 27, 202216.5716.5716.5716.5716.57300
Jul 26, 202216.3216.3216.0916.1016.101,400
Jul 25, 202216.4016.4816.4016.4616.461,100
Jul 22, 202216.8016.8016.4416.4716.47900
Jul 21, 202216.7516.9416.7316.9416.941,100
Jul 20, 202216.3916.7216.3916.6616.66900
Jul 19, 202216.4116.4116.4116.4116.41400
Jul 18, 202216.1716.2016.0316.0316.03500
Jul 15, 202215.9515.9915.9515.9915.99300
Jul 14, 202215.8515.8515.8415.8415.84500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement