ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,180.00
      0.58%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.37%
      Bitcoin
      66,238.19
      -0.78%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Canada
      5. TSX
      6. Middlefield US Equity Dividend ETF (MUSA)

      7. Middlefield US Equity Dividend ETF (MUSA) Historical

      MUSA Middlefield US Equity Dividend ETF

      19.70
      -0.01 (-0.05%)
      Jun 14 2024 - Closed
      Delayed by 15 minutes

      MUSA Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 13 2024 19.71 0.14 0.72% 19.65 19.71 19.65 700
      Jun 12 2024 19.57 0.20 1.03% 19.57 19.57 19.57 0
      Jun 11 2024 19.37 0.02 0.10% 19.37 19.37 19.37 0
      Jun 10 2024 19.35 0.16 0.83% 19.35 19.35 19.35 0
      Jun 07 2024 19.19 0.13 0.68% 19.19 19.19 19.19 1,600
      Jun 06 2024 19.06 -0.09 -0.47% 19.06 19.06 19.06 0
      Jun 05 2024 19.15 0.41 2.19% 18.89 19.15 18.89 675
      Jun 04 2024 18.74 0.10 0.54% 18.74 18.74 18.74 0
      Jun 03 2024 18.64 0.07 0.38% 18.64 18.64 18.64 0
      May 31 2024 18.57 -0.06 -0.32% 18.40 18.57 18.40 400
      May 30 2024 18.63 -0.22 -1.17% 18.63 18.63 18.63 0
      May 29 2024 18.85 -0.02 -0.11% 18.85 18.85 18.85 0
      May 28 2024 18.87 0.03 0.16% 18.90 18.90 18.87 200
      May 27 2024 18.84 -0.08 -0.42% 18.84 18.84 18.84 0
      May 24 2024 18.92 0.07 0.37% 18.92 18.92 18.92 0
      May 23 2024 18.85 0.05 0.27% 18.85 18.85 18.85 0
      May 22 2024 18.80 -0.01 -0.05% 18.80 18.80 18.80 0
      May 21 2024 18.81 0.11 0.59% 18.81 18.81 18.81 0
      May 17 2024 18.70 -0.06 -0.32% 18.70 18.70 18.70 0
      May 16 2024 18.76 -0.06 -0.32% 18.75 18.76 18.75 1,100
      May 15 2024 18.82 0.29 1.57% 18.82 18.82 18.82 0
      May 14 2024 18.53 0.13 0.71% 18.39 18.53 18.39 9,900
      May 13 2024 18.40 -0.09 -0.49% 18.40 18.40 18.40 0
      May 10 2024 18.49 0.08 0.43% 18.49 18.49 18.49 0
      May 09 2024 18.41 0.04 0.22% 18.41 18.41 18.41 100
      May 08 2024 18.37 -0.04 -0.22% 18.37 18.37 18.37 100
      May 07 2024 18.41 0.17 0.93% 18.41 18.41 18.41 0
      May 06 2024 18.24 0.17 0.94% 18.24 18.24 18.24 0
      May 03 2024 18.07 0.28 1.57% 18.07 18.07 18.07 0
      May 02 2024 17.79 0.02 0.11% 17.79 17.79 17.79 0
      May 01 2024 17.77 -0.12 -0.67% 18.00 18.00 17.77 700
      Apr 30 2024 17.89 -0.10 -0.56% 17.97 17.97 17.89 300
      Apr 29 2024 17.99 -0.11 -0.61% 18.03 18.03 17.96 3,000
      Apr 26 2024 18.10 0.29 1.63% 18.10 18.10 18.10 0
      Apr 25 2024 17.81 -0.10 -0.56% 17.81 17.81 17.81 0
      Apr 24 2024 17.91 0.03 0.17% 17.91 17.91 17.91 0
      Apr 23 2024 17.88 0.23 1.30% 17.88 17.88 17.88 0
      Apr 22 2024 17.65 0.15 0.86% 17.65 17.65 17.65 0
      Apr 19 2024 17.50 -0.32 -1.80% 17.50 17.50 17.50 0
      Apr 18 2024 17.82 -0.09 -0.50% 17.82 17.82 17.82 0
      Apr 17 2024 17.91 -0.21 -1.16% 17.91 17.91 17.91 0
      Apr 16 2024 18.12 0.08 0.44% 18.10 18.12 18.10 1,000
      Apr 15 2024 18.04 -0.24 -1.31% 18.04 18.04 18.04 0
      Apr 12 2024 18.28 -0.11 -0.60% 18.28 18.28 18.28 0
      Apr 11 2024 18.39 0.22 1.21% 18.39 18.39 18.39 0
      Apr 10 2024 18.17 0.08 0.44% 18.17 18.17 18.17 0
      Apr 09 2024 18.09 -0.01 -0.06% 18.09 18.09 18.09 0
      Apr 08 2024 18.10 -0.04 -0.22% 18.10 18.10 18.10 0
      Apr 05 2024 18.14 0.29 1.62% 18.14 18.14 18.14 0
      Apr 04 2024 17.85 -0.18 -1.00% 17.85 17.85 17.85 0
      Apr 03 2024 18.03 0.00 0.00% 18.03 18.03 18.03 0
      Apr 02 2024 18.03 -0.13 -0.72% 17.94 18.03 17.93 7,600
      Apr 01 2024 18.16 0.03 0.17% 18.16 18.16 18.16 0
      Mar 28 2024 18.13 0.00 0.00% 18.13 18.13 18.13 0
      Mar 27 2024 18.13 -0.02 -0.11% 18.13 18.13 18.13 0
      Mar 26 2024 18.15 -0.06 -0.33% 18.15 18.15 18.15 0
      Mar 25 2024 18.21 -0.10 -0.55% 18.21 18.21 18.21 0
      Mar 22 2024 18.31 0.09 0.49% 18.31 18.31 18.31 0
      Mar 21 2024 18.22 0.23 1.28% 18.22 18.22 18.22 0
      Mar 20 2024 17.99 0.07 0.39% 17.99 17.99 17.99 0
      Mar 19 2024 17.92 0.13 0.73% 17.92 17.92 17.92 0
      Mar 18 2024 17.79 0.08 0.45% 17.79 17.79 17.79 0

      Your Recent History

      TSX
      MUSA
      Middlefield US Equity Di...
      Delayed Upgrade Clock