ASYMmetric Smart Income ETF (MORE) Historical Stock Data

22.33 ↑0.00 (0.00%)

As of October 11, 2023, 12:13pm EST.

Historical Data

In the past 30 trading days, MORE is down -0.06% a day on average. There have been 24 days where ASYMmetric Smart Income ETF closed green and 6 days where MORE closed red.

Date	Open	Close	Change	Low	High	Volume
2023-10-11	22.23	22.33	↑$0.10 (0.47%)	22.23	22.33	651
2023-10-10	22.15	22.15	↑$0.00 (0.00%)	22.15	22.15	10
2023-10-06	21.59	21.59	↑$0.00 (0.00%)	21.59	21.59	7
2023-10-05	21.42	21.42	↑$0.00 (0.00%)	21.42	21.42	87
2023-10-04	21.17	21.17	↑$0.00 (0.00%)	21.17	21.17	41
2023-10-03	21.33	21.33	↑$0.00 (0.00%)	21.33	21.33	42
2023-10-02	21.58	21.58	↑$0.00 (0.00%)	21.58	21.58	2
2023-09-29	22.30	22.16	↓$0.15 (-0.66%)	22.16	22.30	207
2023-09-28	22.35	22.35	↑$0.00 (0.00%)	22.35	22.35	3
2023-09-27	22.31	22.31	↑$0.00 (0.00%)	22.31	22.31	2
2023-09-26	22.78	22.78	↑$0.00 (0.00%)	22.78	22.78	86
2023-09-22	23.04	23.04	↑$0.00 (0.00%)	23.04	23.04	43
2023-09-20	23.25	23.25	↑$0.00 (0.00%)	23.25	23.25	17
2023-09-19	23.37	23.32	↓$0.05 (-0.23%)	23.32	23.37	150
2023-09-18	23.27	23.27	↑$0.00 (0.00%)	23.27	23.27	9
2023-09-14	23.39	23.39	↑$0.00 (0.00%)	23.39	23.39	201
2023-09-13	23.11	23.11	↑$0.00 (0.00%)	23.11	23.11	10
2023-09-07	22.70	22.84	↑$0.14 (0.63%)	22.70	22.84	490
2023-09-06	22.72	22.69	↓$0.03 (-0.15%)	22.69	22.72	255
2023-09-05	22.97	22.97	↑$0.00 (0.00%)	22.97	22.97	12
2023-09-01	23.11	23.11	↑$0.00 (0.00%)	23.11	23.11	100
2023-08-18	22.69	22.69	↑$0.00 (0.00%)	22.69	22.69	100
2023-08-17	22.81	22.60	↓$0.21 (-0.90%)	22.60	22.81	184
2023-08-15	22.82	22.82	↑$0.00 (0.00%)	22.82	22.82	100
2023-08-10	23.28	23.09	↓$0.19 (-0.80%)	23.09	23.28	218
2023-08-07	23.18	23.15	↓$0.03 (-0.12%)	23.15	23.18	606
2023-08-04	22.96	22.96	↑$0.00 (0.00%)	22.96	22.96	100
2023-08-01	23.37	23.37	↑$0.00 (0.00%)	23.29	23.37	1
2023-07-28	23.29	23.29	↑$0.00 (0.00%)	23.29	23.29	100
2023-07-14	23.15	23.15	↑$0.00 (0.00%)	23.15	23.15	100