MVOL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 31.54 | 0.14 | 0.45% | 31.54 | 31.54 | 31.54 | 2,934 |
May 09 2024 | 31.40 | -0.18 | -0.57% | 31.48 | 31.48 | 31.40 | 693 |
May 08 2024 | 31.58 | 0.64 | 2.07% | 31.58 | 31.58 | 31.58 | 1 |
May 07 2024 | 30.94 | 0.00 | 0.00% | 30.94 | 30.94 | 30.94 | 0 |
May 06 2024 | 30.94 | 0.00 | 0.00% | 30.94 | 30.94 | 30.94 | 0 |
May 03 2024 | 30.94 | -0.21 | -0.67% | 31.00 | 31.01 | 30.94 | 22 |
May 02 2024 | 31.15 | 0.00 | 0.00% | 31.15 | 31.15 | 31.15 | 0 |
May 01 2024 | 31.15 | 0.00 | 0.00% | 31.15 | 31.15 | 31.15 | 0 |
Apr 30 2024 | 31.15 | 0.00 | 0.00% | 31.15 | 31.15 | 31.15 | 0 |
Apr 29 2024 | 31.15 | 0.20 | 0.65% | 31.14 | 31.15 | 31.14 | 1,322 |
Apr 26 2024 | 30.95 | -0.30 | -0.96% | 30.96 | 31.07 | 30.95 | 59 |
Apr 24 2024 | 31.25 | 0.00 | 0.00% | 31.25 | 31.25 | 31.25 | 0 |
Apr 23 2024 | 31.25 | 0.00 | 0.00% | 31.25 | 31.25 | 31.25 | 0 |
Apr 22 2024 | 31.25 | -0.02 | -0.06% | 31.25 | 31.25 | 31.25 | 437 |
Apr 19 2024 | 31.27 | 0.00 | 0.00% | 31.27 | 31.27 | 31.27 | 0 |
Apr 18 2024 | 31.27 | -0.29 | -0.92% | 31.25 | 31.27 | 31.25 | 1,448 |
Apr 17 2024 | 31.56 | 0.00 | 0.00% | 31.56 | 31.56 | 31.56 | 0 |
Apr 16 2024 | 31.56 | 0.00 | 0.00% | 31.56 | 31.56 | 31.56 | 0 |
Apr 15 2024 | 31.56 | -0.17 | -0.54% | 31.56 | 31.56 | 31.56 | 314 |
Apr 12 2024 | 31.73 | -0.07 | -0.22% | 31.75 | 31.75 | 31.73 | 3,448 |
Apr 11 2024 | 31.80 | 0.00 | 0.00% | 31.80 | 31.80 | 31.80 | 0 |
Apr 10 2024 | 31.80 | 0.00 | 0.00% | 31.80 | 31.80 | 31.80 | 0 |
Apr 09 2024 | 31.80 | 0.00 | 0.00% | 31.80 | 31.80 | 31.80 | 0 |
Apr 08 2024 | 31.80 | -0.04 | -0.13% | 31.80 | 31.87 | 31.80 | 1,176 |
Apr 05 2024 | 31.84 | 0.00 | 0.00% | 31.84 | 31.84 | 31.84 | 0 |
Apr 04 2024 | 31.84 | 0.03 | 0.09% | 31.93 | 31.93 | 31.84 | 927 |
Apr 03 2024 | 31.81 | -0.28 | -0.87% | 31.90 | 31.90 | 31.74 | 75 |
Apr 02 2024 | 32.09 | 0.35 | 1.10% | 32.12 | 32.15 | 32.08 | 555 |
Mar 28 2024 | 31.74 | 0.00 | 0.00% | 31.74 | 31.74 | 31.74 | 0 |
Mar 27 2024 | 31.74 | 0.00 | 0.00% | 31.74 | 31.74 | 31.74 | 0 |
Mar 26 2024 | 31.74 | -0.05 | -0.16% | 31.74 | 31.74 | 31.74 | 2,000 |
Mar 25 2024 | 31.79 | 0.41 | 1.31% | 31.78 | 31.79 | 31.78 | 998 |
Mar 22 2024 | 31.38 | 0.00 | 0.00% | 31.38 | 31.38 | 31.38 | 0 |
Mar 21 2024 | 31.38 | 0.00 | 0.00% | 31.38 | 31.38 | 31.38 | 0 |
Mar 20 2024 | 31.38 | 0.08 | 0.26% | 31.38 | 31.38 | 31.38 | 141 |
Mar 19 2024 | 31.30 | 0.00 | 0.00% | 31.30 | 31.30 | 31.30 | 0 |
Mar 18 2024 | 31.30 | 0.00 | 0.00% | 31.30 | 31.30 | 31.30 | 0 |
Mar 15 2024 | 31.30 | -0.26 | -0.82% | 31.16 | 31.30 | 31.14 | 935 |
Mar 14 2024 | 31.56 | -0.02 | -0.06% | 31.56 | 31.56 | 31.56 | 160 |
Mar 13 2024 | 31.58 | 0.00 | 0.00% | 31.58 | 31.58 | 31.58 | 0 |
Mar 12 2024 | 31.58 | -0.05 | -0.16% | 31.57 | 31.58 | 31.57 | 3,328 |
Mar 11 2024 | 31.63 | -0.11 | -0.35% | 31.63 | 31.63 | 31.63 | 130 |
Mar 08 2024 | 31.74 | 0.00 | 0.00% | 31.74 | 31.74 | 31.74 | 0 |
Mar 07 2024 | 31.74 | 0.29 | 0.92% | 31.68 | 31.74 | 31.68 | 68 |
Mar 06 2024 | 31.45 | 0.00 | 0.00% | 31.45 | 31.45 | 31.45 | 0 |
Mar 05 2024 | 31.45 | 0.00 | 0.00% | 31.45 | 31.45 | 31.45 | 0 |
Mar 04 2024 | 31.45 | 0.05 | 0.16% | 31.38 | 31.45 | 31.38 | 126 |
Mar 01 2024 | 31.40 | 0.19 | 0.61% | 31.40 | 31.40 | 31.40 | 4,951 |
Feb 29 2024 | 31.21 | 0.08 | 0.26% | 31.12 | 31.21 | 31.12 | 27 |
Feb 28 2024 | 31.13 | 0.18 | 0.58% | 31.09 | 31.14 | 31.09 | 333 |
Feb 27 2024 | 30.95 | 0.00 | 0.00% | 30.95 | 30.95 | 30.95 | 0 |
Feb 26 2024 | 30.95 | 0.16 | 0.52% | 30.95 | 30.95 | 30.95 | 36 |
Feb 23 2024 | 30.79 | 0.00 | 0.00% | 30.79 | 30.79 | 30.79 | 0 |
Feb 22 2024 | 30.79 | 0.03 | 0.10% | 30.76 | 30.79 | 30.76 | 1,986 |
Feb 21 2024 | 30.76 | -0.17 | -0.55% | 30.76 | 30.76 | 30.76 | 335 |
Feb 20 2024 | 30.93 | 0.00 | 0.00% | 30.93 | 30.93 | 30.93 | 0 |
Feb 19 2024 | 30.93 | 0.00 | 0.00% | 30.93 | 30.93 | 30.93 | 0 |
Feb 16 2024 | 30.93 | 0.12 | 0.39% | 30.93 | 30.93 | 30.93 | 194 |
Feb 15 2024 | 30.81 | 0.31 | 1.02% | 30.76 | 30.81 | 30.76 | 2,275 |
Feb 14 2024 | 30.50 | -0.32 | -1.04% | 30.51 | 30.51 | 30.46 | 5,067 |
Feb 12 2024 | 30.82 | 0.00 | 0.00% | 30.82 | 30.82 | 30.82 | 0 |