MNVT
Moonvest ETF
stockNASDAQETF
Market OpenOct 2, 2026 10:11:15 AM EDT
28.23USD+1.840%(+0.51)6,277
28.05Bid28.12Ask0.07SpreadMNVT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.10 | 28.24 | 27.75 | 27.86 | +0.423% | 25,966 | 0.000% |
| 2026-10-01 | 28.00 | 28.08 | 27.45 | 27.74 | -0.681% | 12,562 | +0.423% |
| 2026-09-30 | 28.31 | 28.31 | 27.93 | 27.93 | +0.509% | 7,086 | -0.261% |
| 2026-09-29 | 28.13 | 28.13 | 27.62 | 27.79 | -0.248% | 33,418 | +0.247% |
| 2026-09-28 | 29.43 | 29.43 | 27.82 | 27.86 | -3.233% | 26,450 | -0.002% |
| 2026-09-25 | 28.50 | 28.98 | 28.47 | 28.79 | -0.162% | 10,927 | -3.235% |
| 2026-09-24 | 28.60 | 28.89 | 28.36 | 28.84 | +0.197% | 13,982 | -3.392% |
| 2026-09-23 | 29.10 | 29.21 | 28.77 | 28.78 | -2.866% | 7,492 | -3.201% |
| 2026-09-22 | 29.60 | 29.72 | 29.30 | 29.63 | +0.328% | 18,962 | -5.976% |
| 2026-09-21 | 29.01 | 29.58 | 29.01 | 29.53 | +3.308% | 29,641 | -5.668% |
| 2026-09-18 | 29.16 | 29.16 | 28.49 | 28.59 | -2.043% | 20,405 | -2.547% |
| 2026-09-17 | 29.13 | 29.40 | 28.93 | 29.18 | +2.384% | 128,406 | -4.538% |
| 2026-09-16 | 28.86 | 28.86 | 28.07 | 28.50 | -1.030% | 17,671 | -2.262% |
| 2026-09-15 | 29.10 | 29.26 | 28.67 | 28.80 | -1.652% | 16,533 | -3.269% |
| 2026-09-14 | 28.63 | 29.52 | 28.63 | 29.28 | +0.314% | 17,983 | -4.867% |
| 2026-09-11 | 29.24 | 29.52 | 29.17 | 29.19 | +0.830% | 27,814 | -4.569% |
| 2026-09-10 | 29.01 | 29.46 | 28.90 | 28.95 | -2.068% | 17,732 | -3.777% |
| 2026-09-09 | 30.30 | 30.30 | 29.52 | 29.56 | -1.387% | 6,386 | -5.767% |
| 2026-09-08 | 29.49 | 30.28 | 29.49 | 29.98 | +0.854% | 38,986 | -7.073% |
| 2026-09-04 | 29.41 | 29.74 | 29.37 | 29.73 | -0.183% | 11,615 | -6.280% |
| 2026-09-03 | 29.56 | 29.90 | 29.56 | 29.78 | +1.748% | 17,348 | -6.452% |
| 2026-09-02 | 28.76 | 29.27 | 28.61 | 29.27 | +1.664% | 16,681 | -4.816% |
| 2026-09-01 | 29.31 | 29.31 | 28.71 | 28.79 | -2.553% | 17,130 | -3.232% |
| 2026-08-31 | 29.51 | 29.54 | 29.27 | 29.54 | -0.093% | 20,633 | -5.703% |
| 2026-08-28 | 30.28 | 30.37 | 29.55 | 29.57 | -3.385% | 16,825 | -5.791% |
| 2026-08-27 | 30.06 | 30.64 | 29.94 | 30.61 | +2.988% | 16,273 | -8.980% |
| 2026-08-26 | 29.85 | 30.15 | 29.65 | 29.72 | -1.757% | 7,413 | -6.260% |
| 2026-08-25 | 29.68 | 30.34 | 29.68 | 30.25 | +2.969% | 13,433 | -7.907% |
| 2026-08-24 | 29.70 | 29.77 | 29.34 | 29.38 | -2.264% | 9,967 | -5.173% |
| 2026-08-21 | 29.70 | 30.19 | 29.70 | 30.06 | +2.158% | 18,200 | -7.321% |
| 2026-08-20 | 29.62 | 29.70 | 28.97 | 29.42 | -0.793% | 6,735 | -5.320% |
| 2026-08-19 | 29.02 | 29.86 | 28.84 | 29.66 | +2.241% | 12,928 | -6.071% |
| 2026-08-18 | 29.01 | 29.73 | 29.01 | 29.01 | -2.389% | 10,897 | -3.966% |
| 2026-08-17 | 29.90 | 29.98 | 29.63 | 29.72 | -1.557% | 9,716 | -6.260% |
| 2026-08-14 | 30.24 | 30.50 | 29.99 | 30.19 | +0.033% | 8,941 | -7.720% |
| 2026-08-13 | 29.63 | 30.41 | 29.52 | 30.18 | +2.028% | 20,460 | -7.689% |
| 2026-08-12 | 29.88 | 29.96 | 29.21 | 29.58 | +0.339% | 27,585 | -5.817% |
| 2026-08-11 | 29.00 | 29.48 | 29.00 | 29.48 | +1.796% | 7,268 | -5.497% |
| 2026-08-10 | 29.38 | 29.38 | 28.93 | 28.96 | -1.362% | 24,049 | -3.800% |
| 2026-08-07 | 28.11 | 29.36 | 28.11 | 29.36 | +3.090% | 12,716 | -5.111% |
| 2026-08-06 | 28.20 | 29.19 | 28.20 | 28.48 | -2.063% | 11,282 | -2.179% |
| 2026-08-05 | 29.53 | 29.56 | 29.01 | 29.08 | -3.260% | 27,350 | -4.197% |
| 2026-08-04 | 29.10 | 30.06 | 29.10 | 30.06 | +3.512% | 23,197 | -7.321% |
| 2026-08-03 | 26.93 | 29.04 | 26.93 | 29.04 | +6.257% | 40,192 | -4.065% |
| 2026-07-31 | 27.41 | 27.89 | 26.88 | 27.33 | -0.799% | 9,466 | +1.937% |
| 2026-07-30 | 27.27 | 27.55 | 26.50 | 27.55 | +4.514% | 30,704 | +1.123% |
| 2026-07-29 | 27.02 | 27.44 | 26.34 | 26.36 | -4.319% | 26,325 | +5.688% |
| 2026-07-28 | 26.84 | 27.55 | 26.55 | 27.55 | -0.145% | 17,709 | +1.123% |
| 2026-07-27 | 26.80 | 27.66 | 26.80 | 27.59 | +3.722% | 9,142 | +0.976% |
| 2026-07-24 | 27.01 | 27.26 | 26.50 | 26.60 | -2.849% | 13,075 | +4.735% |
| 2026-07-23 | 27.36 | 27.73 | 26.89 | 27.38 | -0.869% | 15,278 | +1.751% |
| 2026-07-22 | 27.78 | 28.67 | 27.59 | 27.62 | -1.952% | 18,385 | +0.867% |
| 2026-07-21 | 27.99 | 28.17 | 27.70 | 28.17 | +2.998% | 12,761 | -1.103% |
| 2026-07-20 | 27.11 | 27.74 | 27.01 | 27.35 | +1.034% | 15,510 | +1.863% |
| 2026-07-17 | 26.89 | 27.33 | 26.39 | 27.07 | -0.624% | 29,115 | +2.916% |
| 2026-07-16 | 27.83 | 28.16 | 27.06 | 27.24 | -3.164% | 43,369 | +2.274% |
| 2026-07-15 | 28.50 | 28.78 | 27.73 | 28.13 | -0.881% | 16,307 | -0.962% |
| 2026-07-14 | 28.29 | 28.51 | 27.50 | 28.38 | +1.940% | 39,437 | -1.834% |
| 2026-07-13 | 28.43 | 28.43 | 27.60 | 27.84 | -1.764% | 33,243 | +0.070% |
| 2026-07-10 | 28.57 | 28.58 | 28.21 | 28.34 | -1.066% | 24,360 | -1.696% |
| 2026-07-09 | 29.24 | 29.24 | 28.13 | 28.65 | +1.635% | 8,414 | -2.744% |
| 2026-07-08 | 28.00 | 28.45 | 27.58 | 28.18 | -0.971% | 41,278 | -1.154% |
| 2026-07-07 | 29.86 | 29.86 | 28.26 | 28.46 | -4.110% | 26,967 | -2.113% |
| 2026-07-06 | 29.51 | 30.03 | 29.18 | 29.68 | +1.500% | 12,693 | -6.137% |
| 2026-07-02 | 29.57 | 30.75 | 28.93 | 29.24 | -2.310% | 44,538 | -4.729% |
| 2026-07-01 | 29.70 | 30.70 | 29.70 | 29.93 | -0.178% | 55,278 | -6.930% |
| 2026-06-30 | 30.01 | 30.32 | 29.50 | 29.99 | +1.766% | 28,202 | -7.096% |
| 2026-06-29 | 29.56 | 29.67 | 28.50 | 29.47 | +1.714% | 20,988 | -5.455% |
| 2026-06-26 | 28.23 | 29.01 | 28.00 | 28.97 | +1.793% | 23,921 | -3.835% |
| 2026-06-25 | 29.85 | 29.85 | 28.40 | 28.46 | -2.072% | 79,498 | -2.110% |
| 2026-06-24 | 29.71 | 29.90 | 28.80 | 29.06 | -2.279% | 47,139 | -4.139% |
| 2026-06-23 | 30.05 | 30.55 | 29.65 | 29.74 | -2.906% | 30,838 | -6.323% |
| 2026-06-22 | 31.15 | 31.68 | 30.62 | 30.63 | -1.701% | 35,458 | -9.045% |
| 2026-06-18 | 30.00 | 31.19 | 29.91 | 31.16 | +4.249% | 24,717 | -10.592% |
| 2026-06-17 | 30.00 | 31.00 | 29.85 | 29.89 | -0.367% | 22,547 | -6.794% |
| 2026-06-16 | 31.07 | 31.09 | 29.95 | 30.00 | -2.724% | 23,806 | -7.135% |
| 2026-06-15 | 31.66 | 31.66 | 30.77 | 30.84 | +2.948% | 31,257 | -9.665% |
| 2026-06-12 | 30.59 | 30.67 | 29.59 | 29.96 | -0.772% | 46,631 | -7.002% |
| 2026-06-11 | 28.77 | 30.19 | 28.41 | 30.19 | +5.302% | 52,330 | -7.720% |
| 2026-06-10 | 30.08 | 30.26 | 28.67 | 28.67 | -4.592% | 53,951 | -2.827% |
| 2026-06-09 | 31.20 | 31.52 | 28.80 | 30.05 | -3.158% | 109,449 | -7.290% |
| 2026-06-08 | 31.03 | 31.90 | 30.65 | 31.03 | +1.306% | 50,448 | -10.218% |
| 2026-06-05 | 33.12 | 33.12 | 29.92 | 30.63 | -8.128% | 155,049 | -9.045% |
| 2026-06-04 | 32.60 | 33.66 | 32.22 | 33.34 | +2.270% | 45,047 | -16.439% |
| 2026-06-03 | 34.18 | 34.18 | 32.37 | 32.60 | -4.929% | 86,012 | -14.542% |
| 2026-06-02 | 34.84 | 35.04 | 34.27 | 34.29 | -1.692% | 65,239 | -18.754% |
| 2026-06-01 | 33.40 | 35.35 | 33.40 | 34.88 | +3.073% | 90,265 | -20.128% |
| 2026-05-29 | 33.58 | 33.84 | 32.22 | 33.84 | +1.537% | 106,188 | -17.673% |
| 2026-05-28 | 32.30 | 33.58 | 32.28 | 33.33 | +5.164% | 80,794 | -16.407% |
| 2026-05-27 | 31.55 | 31.89 | 30.90 | 31.69 | +2.801% | 30,384 | -12.090% |
| 2026-05-26 | 30.93 | 31.20 | 30.45 | 30.83 | +3.874% | 37,417 | -9.628% |
| 2026-05-22 | 29.30 | 30.05 | 29.20 | 29.68 | +2.692% | 29,803 | -6.127% |
| 2026-05-21 | 28.00 | 28.91 | 28.00 | 28.90 | +2.774% | 7,985 | -3.601% |
| 2026-05-20 | 27.16 | 28.34 | 27.16 | 28.12 | +3.041% | 13,583 | -0.927% |
| 2026-05-19 | 27.98 | 27.98 | 26.68 | 27.29 | -1.622% | 27,879 | +2.086% |
| 2026-05-18 | 28.11 | 28.43 | 27.17 | 27.74 | -1.281% | 24,148 | +0.430% |
| 2026-05-15 | 28.50 | 28.50 | 27.75 | 28.10 | -2.493% | 24,356 | -0.856% |
| 2026-05-14 | 28.89 | 29.24 | 28.25 | 28.82 | +2.094% | 44,057 | -3.328% |
| 2026-05-13 | 28.76 | 28.76 | 27.52 | 28.23 | -1.815% | 50,146 | -1.303% |
| 2026-05-12 | 29.72 | 29.72 | 28.04 | 28.75 | -4.005% | 63,466 | -3.094% |
| 2026-05-11 | 29.60 | 30.68 | 29.39 | 29.95 | +1.658% | 29,320 | -6.975% |
| 2026-05-08 | 29.75 | 29.75 | 28.71 | 29.46 | +3.131% | 48,131 | -5.433% |
| 2026-05-07 | 29.79 | 29.79 | 28.10 | 28.57 | +0.352% | 23,996 | -2.473% |
| 2026-05-06 | 27.42 | 28.53 | 27.41 | 28.47 | +5.889% | 22,348 | -2.129% |
| 2026-05-05 | 27.43 | 27.43 | 26.59 | 26.88 | -0.000% | 21,298 | +3.634% |
| 2026-05-04 | 26.90 | 27.30 | 26.75 | 26.88 | +0.383% | 11,385 | +3.634% |
| 2026-05-01 | 27.02 | 27.02 | 26.60 | 26.78 | +1.112% | 19,233 | +4.031% |
| 2026-04-30 | 26.31 | 26.57 | 25.77 | 26.49 | +3.225% | 29,971 | +5.188% |
| 2026-04-29 | 26.25 | 26.25 | 25.35 | 25.66 | -2.744% | 53,621 | +8.580% |
| 2026-04-28 | 26.74 | 26.74 | 26.00 | 26.38 | -1.659% | 22,319 | +5.600% |
| 2026-04-27 | 27.22 | 27.22 | 26.41 | 26.83 | +0.026% | 20,100 | +3.849% |
| 2026-04-24 | 27.50 | 27.50 | 26.54 | 26.82 | -0.635% | 54,903 | +3.875% |
| 2026-04-23 | 28.05 | 28.05 | 26.36 | 26.99 | -3.809% | 111,625 | +3.216% |
| 2026-04-22 | 27.93 | 28.30 | 27.60 | 28.06 | +3.677% | 33,437 | -0.715% |
| 2026-04-21 | 27.98 | 28.16 | 27.00 | 27.06 | -1.395% | 40,348 | +2.936% |
| 2026-04-20 | 27.53 | 27.53 | 26.90 | 27.45 | +0.306% | 28,337 | +1.499% |
| 2026-04-17 | 27.71 | 27.89 | 27.21 | 27.36 | -0.240% | 55,059 | +1.809% |
| 2026-04-16 | 27.79 | 27.79 | 26.63 | 27.43 | +1.367% | 57,169 | +1.565% |
| 2026-04-15 | 26.49 | 27.06 | 26.49 | 27.06 | +3.989% | 68,903 | +2.954% |
| 2026-04-14 | 25.89 | 26.27 | 25.84 | 26.02 | +3.294% | 54,881 | +7.061% |
| 2026-04-13 | 24.42 | 25.22 | 24.05 | 25.19 | +3.408% | 40,666 | +10.587% |
| 2026-04-10 | 24.70 | 24.84 | 24.35 | 24.36 | -0.197% | 60,824 | +14.356% |
| 2026-04-09 | 24.66 | 24.67 | 24.11 | 24.41 | -1.232% | 18,712 | +14.131% |
| 2026-04-08 | 25.75 | 25.75 | 24.47 | 24.71 | +2.520% | 22,048 | +12.724% |
| 2026-04-07 | 24.65 | 24.65 | 23.61 | 24.11 | -1.494% | 20,439 | +15.566% |
| 2026-04-06 | 24.50 | 24.77 | 24.38 | 24.47 | +1.572% | 13,472 | +13.839% |
| 2026-04-02 | 22.88 | 24.12 | 22.86 | 24.09 | +2.180% | 10,660 | +15.628% |
| 2026-04-01 | 24.42 | 24.42 | 23.48 | 23.58 | -0.545% | 41,462 | +18.148% |
| 2026-03-31 | 23.07 | 23.80 | 22.80 | 23.71 | +6.374% | 25,646 | +17.505% |
| 2026-03-30 | 23.27 | 23.27 | 22.05 | 22.29 | -2.925% | 70,083 | +24.995% |
| 2026-03-27 | 24.00 | 24.00 | 22.91 | 22.96 | -5.256% | 55,203 | +21.339% |
| 2026-03-26 | 25.49 | 25.49 | 24.23 | 24.23 | -4.928% | 61,415 | +14.961% |
| 2026-03-25 | 25.63 | 25.70 | 25.08 | 25.49 | +3.412% | 55,376 | +9.295% |
| 2026-03-24 | 24.81 | 25.02 | 24.43 | 24.65 | +0.158% | 43,383 | +13.024% |
| 2026-03-23 | 24.23 | 24.85 | 23.91 | 24.61 | +3.927% | 126,777 | +13.204% |
| 2026-03-20 | 24.83 | 24.83 | 23.37 | 23.68 | -3.992% | 82,234 | +17.649% |
| 2026-03-19 | 24.50 | 24.83 | 24.04 | 24.66 | -0.194% | 77,044 | +12.953% |
| 2026-03-18 | 25.00 | 26.82 | 24.71 | 24.71 | 0.000% | 156,424 | +12.734% |