Fount Metaverse ETF (MTVR) Historical Stock Data
17.53 ↑0.00 (0.00%)
As of July 21, 2023, 1:09pm EST.
Historical Data
In the past 30 trading days, MTVR is up 0.12% a day on average. There have been 22 days where Fount Metaverse ETF closed green and 8 days where MTVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-07-25 | 17.53 | 17.53 | ↑$0.00 (0.00%) | 17.53 | 17.55 | 668 |
| 2023-07-24 | 17.55 | 17.55 | ↑$0.00 (0.00%) | 17.55 | 17.55 | 618 |
| 2023-07-21 | 17.55 | 17.54 | ↓$0.01 (-0.06%) | 17.54 | 17.65 | 867 |
| 2023-07-20 | 17.88 | 17.65 | ↓$0.23 (-1.29%) | 17.65 | 17.88 | 210 |
| 2023-07-19 | 18.02 | 17.93 | ↓$0.09 (-0.50%) | 17.87 | 18.15 | 10.31K |
| 2023-07-18 | 17.92 | 18.03 | ↑$0.11 (0.61%) | 17.92 | 18.05 | 8.04K |
| 2023-07-17 | 17.89 | 18.01 | ↑$0.12 (0.67%) | 17.80 | 18.12 | 10.33K |
| 2023-07-14 | 18.02 | 17.85 | ↓$0.17 (-0.94%) | 17.85 | 18.03 | 8.74K |
| 2023-07-13 | 17.75 | 18.02 | ↑$0.27 (1.52%) | 17.75 | 18.12 | 10.20K |
| 2023-07-12 | 17.77 | 17.72 | ↓$0.05 (-0.28%) | 17.70 | 17.77 | 9.28K |
| 2023-07-11 | 17.32 | 17.41 | ↑$0.09 (0.51%) | 17.32 | 17.41 | 42.50K |
| 2023-07-10 | 17.00 | 17.18 | ↑$0.18 (1.03%) | 17.00 | 17.18 | 1.15K |
| 2023-07-07 | 16.94 | 17.06 | ↑$0.12 (0.70%) | 16.94 | 17.06 | 623 |
| 2023-07-06 | 16.97 | 16.92 | ↓$0.05 (-0.32%) | 16.88 | 16.97 | 2.28K |
| 2023-07-05 | 17.30 | 17.28 | ↓$0.02 (-0.12%) | 17.10 | 17.30 | 87.88K |
| 2023-07-03 | 17.25 | 17.38 | ↑$0.13 (0.75%) | 17.25 | 17.38 | 40.10K |
| 2023-06-30 | 17.14 | 17.18 | ↑$0.04 (0.24%) | 17.14 | 17.18 | 722 |
| 2023-06-29 | 17.01 | 17.01 | ↑$0.00 (0.01%) | 17.01 | 17.01 | 456 |
| 2023-06-28 | 17.20 | 17.11 | ↓$0.09 (-0.55%) | 17.11 | 17.20 | 695 |
| 2023-06-27 | 17.01 | 17.13 | ↑$0.12 (0.72%) | 17.01 | 17.14 | 2.63K |
| 2023-06-26 | 16.82 | 16.85 | ↑$0.03 (0.21%) | 16.82 | 16.85 | 380 |
| 2023-06-23 | 16.86 | 16.88 | ↑$0.02 (0.10%) | 16.85 | 16.88 | 11.91K |
| 2023-06-22 | 16.97 | 17.00 | ↑$0.03 (0.18%) | 16.97 | 17.00 | 9.23K |
| 2023-06-21 | 16.99 | 16.99 | ↑$0.00 (0.00%) | 16.99 | 16.99 | 9.36K |
| 2023-06-20 | 17.07 | 17.07 | ↑$0.00 (0.00%) | 17.07 | 17.07 | 101 |
| 2023-06-16 | 17.34 | 17.36 | ↑$0.01 (0.08%) | 17.34 | 17.36 | 509 |
| 2023-06-15 | 17.40 | 17.40 | ↑$0.00 (0.00%) | 17.40 | 17.40 | 581 |
| 2023-06-14 | 17.15 | 17.21 | ↑$0.06 (0.34%) | 17.15 | 17.21 | 810 |
| 2023-06-13 | 17.21 | 17.21 | ↑$0.00 (0.00%) | 17.21 | 17.21 | 84 |
| 2023-06-12 | 17.05 | 17.05 | ↑$0.00 (0.00%) | 17.05 | 17.05 | 247 |
Create an account or log in to view more rows.
$MTVR I’ll be buying more if this dips!
$MTVR f this stock
$MTVR news?
$MTVR Market is down
No worries
$MTVR the catalyst we need !
$MTVR LETS GOOOOOOOO!!!!!!!
$MTVR Tendie tickets on discount today!!!
$MTVR yeah we're going green today
$MTVR never selling
$MTVR Buy the dip