Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Moonvest ETF MNVT

Full chart Compare
Set alert

Price alert · MNVT

All alert types
22.74 USD -0.25 (-1.07%)

Regular-session close

22.74 0.00 +0.00%

After hours · Nov 13, 4:00 PM ET

22.38 Day range 23.97
22.29 52-week range 34.88
YTD
-7.97%
1 year
-7.97%

MNVT price history

MNVT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202623.9723.9722.3822.74-0.22-0.96%17,100
Nov 12, 202623.3823.7322.9622.96-1.19-4.93%11,800
Nov 11, 202624.0024.5024.0024.15+0.51+2.16%8,200
Nov 10, 202625.3925.3923.4123.64-0.92-3.75%19,400
Nov 9, 202624.9824.9823.9124.56+0.62+2.59%10,400
Nov 6, 202623.2423.9723.1923.94+1.54+6.88%50,600
Nov 5, 202623.3823.3822.0022.40-1.97-8.08%49,800
Nov 4, 202624.0925.1224.0924.37+0.45+1.88%6,700
Nov 3, 202623.4524.0523.4523.92+0.59+2.53%7,800
Nov 2, 202623.8024.3423.3023.33-0.44-1.85%20,200
Oct 30, 202624.3924.3923.2523.77-1.23-4.92%56,500
Oct 29, 202624.6725.3924.6725.00-0.12-0.48%11,200
Oct 28, 202624.8025.1224.7325.12+0.10+0.40%3,900
Oct 27, 202624.6825.0324.6825.02+0.69+2.84%5,100
Oct 26, 202624.6024.6024.0724.33-0.38-1.54%7,300
Oct 23, 202624.6824.7824.6424.71-0.18-0.72%5,500
Oct 22, 202625.0525.1824.6124.89-0.46-1.81%14,900
Oct 21, 202625.3925.5225.2025.35+0.27+1.08%8,500
Oct 20, 202624.3925.2324.2725.08+0.49+1.99%8,100
Oct 19, 202624.7624.7624.4324.59+0.12+0.49%7,900
Oct 16, 202625.5525.5524.3324.47-1.42-5.48%27,900
Oct 15, 202624.5025.8924.2125.89+1.01+4.06%26,300
Oct 14, 202625.8225.8224.6624.88-1.31-5.00%57,300
Oct 13, 202626.2927.1926.0526.19-0.29-1.10%13,900
Oct 12, 202627.0027.0026.4626.48-0.67-2.47%13,000
Oct 9, 202627.0027.1526.9527.15+0.12+0.44%15,800
Oct 8, 202627.3227.3526.6427.03-0.54-1.96%28,300
Oct 7, 202628.3828.3827.3727.57-0.53-1.89%13,500
Oct 6, 202628.1028.4628.0628.10+0.06+0.21%7,900
Oct 5, 202628.1728.1728.0328.04+0.18+0.65%10,200
Oct 2, 202628.1028.2427.7527.86+0.12+0.43%26,000
Oct 1, 202628.0028.0827.4527.74-0.19-0.68%12,600
Sep 30, 202628.3128.3127.9327.93+0.14+0.50%7,100
Sep 29, 202628.1328.1327.6227.79-0.07-0.25%33,200
Sep 28, 202629.4329.4327.8227.86-0.93-3.23%26,400
Sep 25, 202628.5028.9828.4728.79-0.05-0.17%10,900
Sep 24, 202628.6028.8928.3628.84+0.06+0.21%14,000
Sep 23, 202629.1029.2128.7728.78-0.85-2.87%7,500
Sep 22, 202629.6029.7229.3029.63+0.10+0.34%18,800
Sep 21, 202629.0129.5829.0129.53+0.94+3.29%29,600
Sep 18, 202629.1629.1628.4928.59-0.59-2.02%19,800
Sep 17, 202629.1329.4028.9329.18+0.68+2.39%128,300
Sep 16, 202628.8628.8628.0728.50-0.30-1.04%17,500
Sep 15, 202629.1029.2628.6728.80-0.48-1.64%16,500
Sep 14, 202628.6329.5228.6329.28+0.09+0.31%18,000
Sep 11, 202629.2429.5229.1729.19+0.24+0.83%27,800
Sep 10, 202629.0129.4628.9028.95-0.61-2.06%17,200
Sep 9, 202630.3030.3029.5229.56-0.42-1.40%6,400
Sep 8, 202629.4930.2829.4929.98+0.25+0.84%39,000
Sep 4, 202629.4129.7429.3729.73-0.05-0.17%11,500
Sep 3, 202629.5629.9029.5629.78+0.51+1.74%17,200
Sep 2, 202628.7629.2728.6129.27+0.48+1.67%16,700
Sep 1, 202629.3129.3128.7128.79-0.75-2.54%16,600
Aug 31, 202629.5129.5429.2729.54-0.03-0.10%20,600
Aug 28, 202630.2830.3729.5529.57-1.04-3.40%16,800
Aug 27, 202630.0630.6429.9430.61+0.89+2.99%16,200
Aug 26, 202629.8530.1529.6529.72-0.53-1.75%7,400
Aug 25, 202629.6830.3429.6830.25+0.87+2.96%13,400
Aug 24, 202629.7029.7729.3429.38-0.68-2.26%10,000
Aug 21, 202629.7030.1929.7030.06+0.64+2.18%17,000
Aug 20, 202629.6229.7028.9729.42-0.24-0.81%6,700
Aug 19, 202629.0229.8628.8429.66+0.65+2.24%12,900
Aug 18, 202629.0129.7329.0129.01-0.71-2.39%10,900
Aug 17, 202629.9029.9829.6329.72-0.47-1.56%9,700
Aug 14, 202630.2430.5029.9930.19+0.01+0.03%8,900

65 days, newest first. Daily bars as drawn on the MNVT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.