Fount Metaverse ETF (MTVR) Exchange: NYSE ARCA

Data as of April 25, 2024

$17.53 ($0.00) 0.00%

Fount Metaverse ETF - Daily Information
Click for more stock information on Fount Metaverse ETF.
Daily Information Data
Date April 25, 2024
Open $17.53
Previous Close $17.53
High $17.53
Low $17.53
Adjusted Open $17.53
Previous Adjusted Close $17.53
Adjusted High $17.53
Adjusted Low $17.53

About Fount Metaverse ETF (MTVR)

The Fund invests in securities comprising the Index. The Index was designed by Fount Investment Co., Ltd. (the “Index Provider”) to measure the performance of companies that develop, manufacture, distribute, or sell products or services related to metaverse technology (“Metaverse Companies”). Under normal circumstances, the Fund invests at least 80% of its net assets, plus the amounts of any borrowings for investment purposes, in securities of Metaverse Companies.   “Metaverse” is a term used to describe the concept of a future iteration of the internet made up of persistent, shared, three-dimensional virtual spaces in a virtual universe. To construct the Index, the Index Provider begins by identifying certain sub-industries, as defined by the North American Industry Classification System (NAICS) or the FactSet Revere Business and Industry Classification System, in which companies are likely to be engaged in one of the following components of the metaverse (each, a “Metaverse Sub-Industry”):   ·Augmented Reality – an interactive experience of a real-world environment where the objects thatreside in the real world are enhanced by computer-generated perceptual information, sometimes across multiple sensory modalities, includingvisual, auditory, haptic, somatosensory and olfactory.   ·Life Log – a personal record of one’s daily life in a varying amount of detail, for a varietyof purposes. The record contains a comprehensive dataset of a human’s activities. The data could be used to increase knowledge abouthow people live their lives. In recent years, some lifelog data has been automatically captured by wearable technology or mobile devices.   ·Mirror World – a representation of the real world in digital form. Mirror worlds attempt to mapreal world structures in a geographically accurate way.   ·Virtual World – a computer-simulated environment that may be populated by many users who can createa personal avatar, explore, participate in activities, and communicate with others.   The Index Provider compiles publicly available information regarding the companies classified in these sub-industries and applies a proprietary artificial intelligence algorithm that extracts patterns from analyzing data, resulting in the identification of Metaverse Companies. After identifying the initial investment universe, each company’s one year forecasted revenue is reviewed and only companies that are expected to derive more than 50% of their revenue from a Metaverse Sub-Industry are included. These companies are then reviewed by the Index Provider to ensure they are consistent with the theme of the Index, and the top 50 securities by market capitalization are selected for the Index, with a minimum market capitalization of $300 million required for initial inclusion.   Securities eligible for inclusion in the Index include publicly listed common stock of U.S. and foreign (including emerging markets) issuers. Index constituents are weighted according to a modified market capitalization weighting methodology that factors in expected Metaverse Sub-Industry revenue. Constituents are subject to weight caps such that no individual stock may represent more than 10% of the Index and the aggregate weight of each stock representing more than 5% of the Index may not exceed 40% of the Index. The Index is rebalanced on an annual basis.   The Fund employs a “passive management” investment strategy designed to track the performance of the Index. Exchange Traded Concepts, LLC (the “Adviser”) generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to their respective weightings in the Index. However, the Adviser may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. The Adviser expects that over time, if the Fund has sufficient assets, the correlation between the Fund’s performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation.   The Fund may invest up to 20% of its total assets in investments that are not included in the Index, but that the Adviser believes will help the Fund track the performance of the Index.   The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of October 1, 2021, the Index was concentrated in the entertainment and interactive media & services industries, as defined by the Global Industry Classification Standard (“GICS”). In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of October 1, 2021, a significant portion of the Index consisted of companies in the communication services sector, as defined by GICS.   The Fund is classified as a “non-diversified” investment company under the Investment Company Act of 1940 (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer than a diversified fund.   The Index Provider is not an affiliate ofthe Fund or the Adviser. The Index Provider developed the methodology for determining the securities to be included in the Index andfor the ongoing maintenance of the Index. The Index is calculated and administered by Moorgate Benchmarks Ltd., which is not an affiliateof the Fund, the Adviser or the Index Provider.

Historical Stock Data for Fount Metaverse ETF (MTVR)

Date Open High Low Close Adj.Close Volume
2023-07-28 $17.53 $17.53 $17.53 $17.53 $17.53 0
2023-07-27 $17.53 $17.53 $17.53 $17.53 $17.53 0
2023-07-26 $17.53 $17.53 $17.53 $17.53 $17.53 0
2023-07-25 $17.53 $17.53 $17.53 $17.53 $17.53 668
2023-07-24 $17.55 $17.55 $17.55 $17.55 $17.55 625
2023-07-21 $17.55 $17.55 $17.54 $17.54 $17.54 867
2023-07-20 $17.88 $17.88 $17.65 $17.65 $17.65 216
2023-07-19 $18.02 $18.18 $17.87 $17.93 $17.93 10,308
2023-07-18 $17.92 $18.05 $17.92 $18.03 $18.03 8,038
2023-07-17 $17.89 $18.12 $17.80 $18.01 $18.01 10,335
2023-07-14 $18.02 $18.03 $17.82 $17.85 $17.85 8,737
2023-07-13 $17.75 $18.12 $17.75 $18.02 $18.02 10,200
2023-07-12 $17.77 $17.77 $17.68 $17.72 $17.72 9,279
2023-07-11 $17.32 $17.41 $17.32 $17.41 $17.41 42,500
2023-07-10 $17.00 $17.18 $17.00 $17.18 $17.18 1,154
2023-07-07 $16.94 $17.06 $16.94 $17.06 $17.06 623
2023-07-06 $16.97 $16.97 $16.88 $16.92 $16.92 2,281
2023-07-05 $17.30 $17.30 $17.10 $17.28 $17.28 87,882
2023-07-03 $17.25 $17.40 $17.25 $17.38 $17.38 40,096
2023-06-30 $17.14 $17.18 $17.14 $17.18 $17.18 755
2023-06-29 $17.01 $17.01 $17.01 $17.01 $17.01 456
2023-06-28 $17.20 $17.20 $17.11 $17.11 $17.11 695
2023-06-27 $17.01 $17.14 $17.01 $17.13 $17.13 2,627
2023-06-26 $16.82 $16.85 $16.82 $16.85 $16.85 380
2023-06-23 $16.86 $16.88 $16.82 $16.88 $16.88 11,910
2023-06-22 $16.97 $17.00 $16.93 $17.00 $17.00 9,232
2023-06-21 $16.95 $16.99 $16.92 $16.99 $16.99 9,364
2023-06-20 $17.07 $17.07 $17.07 $17.07 $17.07 101
2023-06-16 $17.34 $17.36 $17.34 $17.36 $17.36 509
2023-06-15 $17.40 $17.40 $17.40 $17.40 $17.40 581
2023-06-14 $17.15 $17.21 $17.15 $17.21 $17.21 810
2023-06-13 $17.21 $17.21 $17.21 $17.21 $17.21 84
2023-06-12 $17.05 $17.05 $17.05 $17.05 $17.05 247
2023-06-09 $16.87 $16.96 $16.79 $16.79 $16.79 48,706
2023-06-08 $16.75 $16.75 $16.75 $16.75 $16.75 188
2023-06-07 $17.06 $17.06 $16.66 $16.66 $16.66 33,044
2023-06-06 $17.01 $17.01 $17.01 $17.01 $17.01 134
2023-06-05 $16.86 $16.88 $16.86 $16.88 $16.88 100
2023-06-02 $16.88 $16.94 $16.88 $16.94 $16.94 449
2023-06-01 $16.77 $16.77 $16.77 $16.77 $16.77 75
2023-05-31 $16.38 $16.52 $16.38 $16.52 $16.52 3,774
2023-05-30 $16.64 $16.64 $16.51 $16.51 $16.51 648
2023-05-26 $16.59 $16.59 $16.59 $16.59 $16.59 27
2023-05-25 $16.44 $16.45 $16.38 $16.39 $16.39 3,655
2023-05-24 $16.47 $16.47 $16.44 $16.44 $16.44 419
2023-05-23 $16.68 $16.68 $16.68 $16.68 $16.68 93
2023-05-22 $16.81 $16.91 $16.81 $16.91 $16.91 609
2023-05-19 $16.80 $16.80 $16.80 $16.80 $16.80 2,147
2023-05-18 $16.80 $16.80 $16.80 $16.80 $16.80 133
2023-05-17 $16.73 $16.73 $16.73 $16.73 $16.73 77
2023-05-16 $16.75 $16.75 $16.51 $16.52 $16.52 20,154
2023-05-15 $16.66 $16.66 $16.66 $16.66 $16.66 211
2023-05-12 $16.44 $16.44 $16.44 $16.44 $16.44 25
2023-05-11 $16.53 $16.57 $16.53 $16.57 $16.57 582
2023-05-10 $16.52 $16.52 $16.42 $16.50 $16.50 355
2023-05-09 $16.43 $16.43 $16.43 $16.43 $16.43 54
2023-05-08 $16.47 $16.51 $16.47 $16.51 $16.51 829
2023-05-05 $16.24 $16.45 $16.24 $16.45 $16.45 605
2023-05-04 $16.06 $16.06 $16.04 $16.05 $16.05 1,932
2023-05-03 $16.20 $16.20 $16.10 $16.10 $16.10 389
2023-05-02 $16.21 $16.21 $16.17 $16.17 $16.17 466
2023-05-01 $16.41 $16.41 $16.41 $16.41 $16.41 187
2023-04-28 $16.40 $16.40 $16.40 $16.40 $16.40 114
2023-04-27 $16.26 $16.48 $16.26 $16.46 $16.46 5,655
2023-04-26 $16.06 $16.06 $16.06 $16.06 $16.06 69
2023-04-25 $16.24 $16.24 $16.10 $16.10 $16.10 267
2023-04-24 $16.39 $16.39 $16.34 $16.34 $16.34 170
2023-04-21 $16.35 $16.35 $16.35 $16.35 $16.35 25
2023-04-20 $16.49 $16.49 $16.43 $16.43 $16.43 2,243
2023-04-19 $16.55 $16.55 $16.54 $16.54 $16.54 867
2023-04-18 $16.67 $16.67 $16.45 $16.61 $16.61 4,969
2023-04-17 $16.49 $16.55 $16.49 $16.55 $16.55 561
2023-04-14 $16.62 $16.62 $16.62 $16.62 $16.62 33
2023-04-13 $16.54 $16.71 $16.54 $16.71 $16.71 2,528
2023-04-12 $16.59 $16.59 $16.36 $16.36 $16.36 604
2023-04-11 $16.47 $16.47 $16.47 $16.47 $16.47 144
2023-04-10 $16.34 $16.50 $16.34 $16.50 $16.50 4,384
2023-04-06 $16.42 $16.53 $16.42 $16.53 $16.53 450
2023-04-05 $16.43 $16.49 $16.43 $16.49 $16.49 6,451
2023-04-04 $16.66 $16.69 $16.66 $16.69 $16.69 159
2023-04-03 $16.69 $16.69 $16.69 $16.69 $16.69 172
2023-03-31 $16.57 $16.69 $16.57 $16.68 $16.68 7,494
2023-03-30 $16.44 $16.52 $16.44 $16.52 $16.52 1,410
2023-03-29 $16.37 $16.40 $16.37 $16.40 $16.40 160
2023-03-28 $16.17 $16.22 $16.16 $16.22 $16.22 10,086
2023-03-27 $16.27 $16.31 $16.18 $16.23 $16.23 10,423
2023-03-24 $16.29 $16.29 $16.25 $16.28 $16.28 4,359
2023-03-23 $16.17 $16.21 $16.17 $16.21 $16.21 230
2023-03-22 $16.16 $16.16 $16.07 $16.07 $16.07 486
2023-03-21 $16.13 $16.15 $16.13 $16.15 $16.15 781
2023-03-20 $15.71 $15.88 $15.71 $15.88 $15.88 1,375
2023-03-17 $15.63 $15.74 $15.63 $15.74 $15.74 203
2023-03-16 $15.79 $15.79 $15.79 $15.79 $15.79 112
2023-03-15 $15.23 $15.33 $15.23 $15.33 $15.33 369
2023-03-14 $15.42 $15.55 $15.42 $15.55 $15.55 234
2023-03-13 $15.32 $15.32 $15.32 $15.32 $15.32 107
2023-03-10 $15.22 $15.22 $15.22 $15.22 $15.22 363
2023-03-09 $15.38 $15.38 $15.38 $15.38 $15.38 138
2023-03-08 $15.73 $15.73 $15.73 $15.73 $15.73 930
2023-03-07 $15.98 $15.98 $15.73 $15.75 $15.75 15,613
2023-03-06 $16.20 $16.21 $16.06 $16.06 $16.06 3,321
2023-03-03 $16.06 $16.06 $16.06 $16.06 $16.06 49
2023-03-02 $15.39 $15.67 $15.39 $15.67 $15.67 743
2023-03-01 $15.58 $15.58 $15.58 $15.58 $15.58 72
2023-02-28 $15.52 $15.52 $15.52 $15.52 $15.52 85
2023-02-27 $15.49 $15.49 $15.49 $15.49 $15.49 603
2023-02-24 $15.38 $15.41 $15.38 $15.41 $15.41 383
2023-02-23 $15.93 $15.93 $15.82 $15.82 $15.82 577
2023-02-22 $15.75 $15.75 $15.75 $15.75 $15.75 148
2023-02-21 $15.78 $15.78 $15.77 $15.77 $15.77 1,149
2023-02-17 $16.05 $16.07 $16.05 $16.07 $16.07 487
2023-02-16 $16.21 $16.21 $16.21 $16.21 $16.21 132
2023-02-15 $16.31 $16.31 $16.31 $16.31 $16.31 206
2023-02-14 $16.12 $16.17 $15.96 $16.17 $16.17 2,097
2023-02-13 $16.03 $16.11 $15.98 $16.11 $16.11 839
2023-02-10 $15.95 $16.03 $15.95 $16.03 $16.03 123
2023-02-09 $16.24 $16.24 $16.24 $16.24 $16.24 708
2023-02-08 $16.31 $16.31 $16.31 $16.31 $16.31 226
2023-02-07 $16.57 $16.60 $16.57 $16.60 $16.60 3,088
2023-02-06 $16.00 $16.38 $16.00 $16.38 $16.38 3,078
2023-02-03 $16.62 $16.62 $16.62 $16.62 $16.62 92
2023-02-02 $16.92 $16.92 $16.65 $16.79 $16.79 38,081
2023-02-01 $15.92 $16.23 $15.92 $16.23 $16.23 362
2023-01-31 $16.01 $16.01 $16.01 $16.01 $16.01 129
2023-01-30 $15.91 $15.97 $15.90 $15.90 $15.90 4,826
2023-01-27 $16.19 $16.29 $16.18 $16.28 $16.28 911
2023-01-26 $15.95 $16.08 $15.95 $16.08 $16.08 411
2023-01-25 $15.65 $15.84 $15.65 $15.84 $15.84 717
2023-01-24 $15.76 $15.82 $15.75 $15.82 $15.82 584
2023-01-23 $15.60 $15.81 $15.60 $15.81 $15.81 399
2023-01-20 $15.33 $15.57 $15.33 $15.57 $15.57 767
2023-01-19 $15.18 $15.28 $15.18 $15.28 $15.28 237
2023-01-18 $15.47 $15.47 $15.23 $15.23 $15.23 512
2023-01-17 $15.27 $15.27 $15.27 $15.27 $15.27 175
2023-01-13 $15.26 $15.26 $15.26 $15.26 $15.26 66
2023-01-12 $15.17 $15.17 $15.17 $15.17 $15.17 156
2023-01-11 $15.21 $15.25 $15.21 $15.24 $15.24 848
2023-01-10 $15.05 $15.05 $15.05 $15.05 $15.05 139
2023-01-09 $14.58 $14.95 $14.58 $14.95 $14.95 443
2023-01-06 $14.81 $14.81 $14.81 $14.81 $14.81 100,906
2023-01-05 $14.57 $14.57 $14.57 $14.57 $14.57 11
2023-01-04 $14.77 $14.77 $14.77 $14.77 $14.77 83
2023-01-03 $14.41 $14.41 $14.41 $14.41 $14.41 305
2022-12-30 $14.24 $14.36 $14.24 $14.36 $14.36 1,720
2022-12-29 $14.23 $14.43 $14.23 $14.39 $14.39 1,285
2022-12-28 $13.95 $13.95 $13.95 $13.95 $13.95 193
2022-12-27 $14.13 $14.18 $14.13 $14.18 $14.18 228
2022-12-23 $14.19 $14.19 $14.19 $14.19 $14.18 62
2022-12-22 $14.16 $14.16 $14.16 $14.16 $14.15 56
2022-12-21 $14.11 $14.31 $14.11 $14.31 $14.30 237
2022-12-20 $14.02 $14.02 $14.02 $14.02 $14.02 3
2022-12-19 $13.98 $14.05 $13.98 $14.05 $14.05 265
2022-12-16 $14.30 $14.30 $14.18 $14.25 $14.25 692
2022-12-15 $14.23 $14.27 $14.23 $14.27 $14.27 205
2022-12-14 $14.85 $14.85 $14.85 $14.85 $14.85 122
2022-12-13 $14.84 $14.84 $14.84 $14.84 $14.84 50
2022-12-12 $14.73 $14.73 $14.73 $14.73 $14.72 165
2022-12-09 $14.61 $14.61 $14.61 $14.61 $14.61 91
2022-12-08 $14.55 $14.55 $14.55 $14.55 $14.55 184
2022-12-07 $14.34 $14.34 $14.34 $14.34 $14.34 21
2022-12-06 $14.45 $14.45 $14.45 $14.45 $14.45 27
2022-12-05 $14.95 $14.95 $14.72 $14.75 $14.75 681
2022-12-02 $14.70 $14.96 $14.70 $14.96 $14.96 1,232
2022-12-01 $14.99 $14.99 $14.92 $14.92 $14.92 377
2022-11-30 $14.97 $14.97 $14.97 $14.97 $14.97 217
2022-11-29 $14.44 $14.44 $14.38 $14.38 $14.38 381
2022-11-28 $14.37 $14.37 $14.35 $14.35 $14.35 324
2022-11-25 $14.54 $14.54 $14.54 $14.54 $14.54 73
2022-11-23 $14.44 $14.58 $14.44 $14.58 $14.58 522
2022-11-22 $14.35 $14.35 $14.35 $14.35 $14.35 232
2022-11-21 $14.41 $14.41 $14.26 $14.26 $14.26 385
2022-11-18 $14.54 $14.54 $14.54 $14.54 $14.54 51
2022-11-17 $14.50 $14.65 $14.50 $14.65 $14.65 272
2022-11-16 $14.71 $14.71 $14.71 $14.71 $14.71 52
2022-11-15 $15.07 $15.07 $14.87 $14.96 $14.96 471
2022-11-14 $14.70 $14.70 $14.60 $14.66 $14.66 741
2022-11-11 $13.94 $14.85 $13.94 $14.85 $14.85 380
2022-11-10 $13.93 $14.27 $13.93 $14.27 $14.27 760
2022-11-09 $13.59 $13.59 $13.27 $13.31 $13.31 912
2022-11-08 $13.76 $13.76 $13.76 $13.76 $13.76 163
2022-11-07 $13.68 $13.73 $13.68 $13.71 $13.71 619
2022-11-04 $13.73 $13.73 $13.62 $13.62 $13.62 281
2022-11-03 $13.48 $13.48 $13.43 $13.43 $13.43 562
2022-11-02 $13.90 $13.90 $13.67 $13.67 $13.67 226
2022-11-01 $14.03 $14.03 $13.99 $13.99 $13.99 372
2022-10-31 $13.88 $13.88 $13.88 $13.88 $13.88 516
2022-10-28 $13.72 $13.99 $13.72 $13.99 $13.99 491
2022-10-27 $13.70 $13.70 $13.70 $13.70 $13.70 299
2022-10-26 $13.87 $13.97 $13.85 $13.97 $13.97 2,666
2022-10-25 $13.67 $14.03 $13.67 $14.03 $14.03 856
2022-10-24 $13.50 $13.59 $13.50 $13.59 $13.59 577
2022-10-21 $13.45 $13.71 $13.45 $13.71 $13.71 3,797
2022-10-20 $13.68 $13.68 $13.67 $13.67 $13.67 377
2022-10-19 $13.73 $13.73 $13.66 $13.66 $13.66 160
2022-10-18 $13.80 $13.85 $13.80 $13.85 $13.85 216
2022-10-17 $13.69 $13.69 $13.69 $13.69 $13.69 74
2022-10-14 $13.69 $13.69 $13.30 $13.30 $13.30 167
2022-10-13 $13.39 $13.56 $13.18 $13.56 $13.56 13,546
2022-10-12 $13.45 $13.48 $13.35 $13.48 $13.48 560
2022-10-11 $13.61 $13.61 $13.50 $13.50 $13.50 1,812
2022-10-10 $13.89 $13.89 $13.76 $13.76 $13.76 1,827
2022-10-07 $14.17 $14.17 $13.98 $13.98 $13.98 1,684
2022-10-06 $14.49 $14.49 $14.41 $14.42 $14.42 667
2022-10-05 $14.38 $14.46 $14.38 $14.46 $14.46 392
2022-10-04 $14.33 $14.65 $14.33 $14.65 $14.65 437
2022-10-03 $13.84 $14.08 $13.84 $14.08 $14.08 805
2022-09-30 $14.02 $14.02 $13.85 $13.85 $13.85 1,370
2022-09-29 $13.91 $13.96 $13.88 $13.96 $13.96 954
2022-09-28 $14.04 $14.38 $14.04 $14.38 $14.38 383
2022-09-27 $14.35 $14.35 $14.13 $14.13 $14.13 281
2022-09-26 $14.18 $14.18 $14.02 $14.11 $14.11 853
2022-09-23 $14.31 $14.31 $14.18 $14.18 $14.18 285
2022-09-22 $14.56 $14.56 $14.49 $14.49 $14.49 642
2022-09-21 $14.95 $14.95 $14.69 $14.69 $14.69 574
2022-09-20 $14.96 $14.96 $14.96 $14.96 $14.96 138
2022-09-19 $14.90 $15.14 $14.90 $15.14 $15.14 856
2022-09-16 $15.25 $15.25 $15.13 $15.14 $15.14 556
2022-09-15 $15.41 $15.41 $15.39 $15.39 $15.39 495
2022-09-14 $15.65 $15.65 $15.63 $15.64 $15.64 347
2022-09-13 $15.86 $15.86 $15.55 $15.55 $15.55 1,065
2022-09-12 $16.16 $16.25 $16.15 $16.25 $16.25 561
2022-09-09 $16.02 $16.05 $16.02 $16.05 $16.05 370
2022-09-08 $15.28 $15.60 $15.28 $15.58 $15.58 1,761
2022-09-07 $15.21 $15.54 $15.21 $15.54 $15.54 13,135
2022-09-06 $15.43 $15.43 $15.30 $15.34 $15.34 2,148
2022-09-02 $15.51 $15.51 $15.51 $15.51 $15.51 422
2022-09-01 $15.74 $15.80 $15.65 $15.80 $15.80 644
2022-08-31 $15.95 $15.95 $15.95 $15.95 $15.95 164
2022-08-30 $16.05 $16.05 $15.82 $15.82 $15.82 219
2022-08-29 $15.99 $16.19 $15.95 $15.95 $15.95 832
2022-08-26 $16.74 $16.74 $16.14 $16.19 $16.19 1,079
2022-08-25 $16.48 $16.66 $16.48 $16.66 $16.66 518
2022-08-24 $16.35 $16.44 $16.30 $16.30 $16.30 478
2022-08-23 $16.25 $16.26 $16.25 $16.26 $16.26 600
2022-08-22 $16.45 $16.45 $16.28 $16.28 $16.28 487
2022-08-19 $17.04 $17.04 $16.65 $16.65 $16.65 631
2022-08-18 $17.13 $17.13 $17.13 $17.13 $17.13 556
2022-08-17 $17.32 $17.32 $17.28 $17.28 $17.28 242
2022-08-16 $17.42 $17.51 $17.42 $17.51 $17.51 1,210
2022-08-15 $17.38 $17.49 $17.38 $17.49 $17.49 587
2022-08-12 $17.34 $17.47 $17.34 $17.47 $17.47 1,715
2022-08-11 $17.23 $17.23 $17.23 $17.23 $17.23 130
2022-08-10 $16.89 $17.29 $16.89 $17.29 $17.29 2,828
2022-08-09 $17.08 $17.08 $16.98 $16.98 $16.98 1,790
2022-08-08 $17.37 $17.37 $17.21 $17.21 $17.21 1,966
2022-08-05 $17.18 $17.21 $17.14 $17.19 $17.19 798
2022-08-04 $17.21 $17.21 $17.16 $17.17 $17.17 546
2022-08-03 $16.99 $17.08 $16.96 $17.08 $17.08 1,981
2022-08-02 $16.57 $16.65 $16.57 $16.65 $16.65 487
2022-08-01 $16.73 $16.73 $16.72 $16.72 $16.72 384
2022-07-29 $16.59 $16.77 $16.59 $16.77 $16.77 802
2022-07-28 $16.48 $16.64 $16.48 $16.64 $16.64 1,205
2022-07-27 $16.57 $16.57 $16.57 $16.57 $16.57 253
2022-07-26 $16.32 $16.32 $16.09 $16.10 $16.10 1,396
2022-07-25 $16.40 $16.48 $16.40 $16.46 $16.46 1,095
2022-07-22 $16.80 $16.80 $16.44 $16.47 $16.47 923
2022-07-21 $16.75 $16.94 $16.73 $16.94 $16.94 1,135
2022-07-20 $16.39 $16.72 $16.39 $16.66 $16.66 867
2022-07-19 $16.41 $16.41 $16.41 $16.41 $16.41 389
2022-07-18 $16.17 $16.20 $16.03 $16.03 $16.03 460
2022-07-15 $15.95 $15.99 $15.95 $15.99 $15.99 339
2022-07-14 $15.85 $15.85 $15.84 $15.84 $15.84 494
2022-07-13 $15.75 $16.07 $15.75 $16.02 $16.02 544
2022-07-12 $16.00 $16.04 $15.93 $16.04 $16.04 1,291
2022-07-11 $16.33 $16.33 $15.99 $15.99 $15.99 777
2022-07-08 $16.62 $16.62 $16.62 $16.62 $16.62 156
2022-07-07 $16.64 $16.73 $16.64 $16.73 $16.73 850
2022-07-06 $16.48 $16.48 $16.46 $16.46 $16.46 417
2022-07-05 $15.92 $16.39 $15.92 $16.39 $16.39 466
2022-07-01 $15.86 $16.02 $15.74 $16.02 $16.02 62,088
2022-06-30 $16.02 $16.02 $15.76 $15.92 $15.92 619
2022-06-29 $16.23 $16.23 $16.23 $16.23 $16.23 613
2022-06-28 $16.22 $16.22 $16.22 $16.22 $16.22 1,309
2022-06-27 $16.65 $16.65 $16.56 $16.59 $16.59 1,145
2022-06-24 $16.40 $16.77 $16.40 $16.77 $16.77 752
2022-06-23 $16.20 $16.34 $16.20 $16.34 $16.21 480
2022-06-22 $16.21 $16.21 $16.14 $16.14 $16.01 742
2022-06-21 $16.41 $16.41 $16.24 $16.24 $16.11 1,699
2022-06-17 $16.00 $16.00 $16.00 $16.00 $15.86 750
2022-06-16 $16.08 $16.08 $15.78 $15.81 $15.68 2,021
2022-06-15 $16.49 $16.49 $16.49 $16.49 $16.35 572
2022-06-14 $16.26 $16.26 $16.11 $16.21 $16.08 3,070
2022-06-13 $16.51 $16.51 $16.22 $16.24 $16.10 3,301
2022-06-10 $17.31 $17.31 $17.00 $17.00 $16.86 1,888
2022-06-09 $17.90 $17.90 $17.48 $17.48 $17.33 840
2022-06-08 $17.98 $17.98 $17.94 $17.94 $17.78 1,125
2022-06-07 $17.59 $17.89 $17.59 $17.89 $17.74 427
2022-06-06 $17.89 $17.91 $17.62 $17.73 $17.58 2,891
2022-06-03 $17.66 $17.66 $17.66 $17.66 $17.51 571
2022-06-02 $18.04 $18.09 $18.04 $18.09 $17.94 877
2022-06-01 $18.02 $18.02 $17.63 $17.75 $17.60 9,841
2022-05-31 $17.97 $18.05 $17.95 $17.97 $17.82 4,435
2022-05-27 $17.70 $17.93 $17.63 $17.93 $17.78 3,255
2022-05-26 $17.29 $17.55 $17.29 $17.51 $17.37 4,913
2022-05-25 $17.20 $17.20 $17.19 $17.19 $17.05 1,123
2022-05-24 $17.14 $17.14 $16.92 $16.94 $16.79 700
2022-05-23 $17.35 $17.48 $17.35 $17.48 $17.33 1,490
2022-05-20 $17.50 $17.50 $17.11 $17.24 $17.09 11,241
2022-05-19 $17.26 $17.37 $17.16 $17.23 $17.09 3,987
2022-05-18 $16.91 $16.93 $16.91 $16.93 $16.79 942
2022-05-17 $17.39 $17.45 $17.23 $17.45 $17.30 2,138
2022-05-16 $16.85 $16.86 $16.85 $16.86 $16.71 867
2022-05-13 $17.02 $17.11 $17.02 $17.10 $16.95 2,201
2022-05-12 $16.30 $16.64 $16.30 $16.46 $16.32 2,221
2022-05-11 $16.69 $16.69 $16.38 $16.39 $16.25 2,042
2022-05-10 $17.06 $17.06 $16.64 $16.76 $16.62 3,670
2022-05-09 $17.21 $17.28 $16.69 $16.75 $16.61 8,484
2022-05-06 $17.66 $17.66 $17.55 $17.55 $17.40 957
2022-05-05 $17.82 $17.82 $17.75 $17.76 $17.61 1,082
2022-05-04 $17.90 $18.68 $17.90 $18.65 $18.49 3,141
2022-05-03 $18.20 $18.20 $17.98 $18.12 $17.97 4,722
2022-05-02 $17.84 $18.06 $17.74 $18.06 $17.91 2,130
2022-04-29 $18.06 $18.06 $17.74 $17.74 $17.59 1,053
2022-04-28 $17.78 $18.14 $17.63 $18.06 $17.91 11,472
2022-04-27 $17.60 $17.67 $17.56 $17.57 $17.42 3,888
2022-04-26 $17.79 $17.80 $17.70 $17.72 $17.57 2,183
2022-04-25 $18.16 $18.32 $18.07 $18.32 $18.17 3,181
2022-04-22 $18.61 $18.61 $18.14 $18.15 $18.00 1,861
2022-04-21 $18.96 $18.99 $18.30 $18.35 $18.19 3,373
2022-04-20 $19.03 $19.03 $18.86 $18.86 $18.70 1,304
2022-04-19 $19.00 $19.32 $19.00 $19.31 $19.15 2,131
2022-04-18 $19.25 $19.28 $19.11 $19.15 $18.99 2,047
2022-04-14 $19.90 $19.90 $19.34 $19.34 $19.18 6,655
2022-04-13 $19.52 $19.75 $19.52 $19.75 $19.58 2,838
2022-04-12 $19.28 $19.49 $19.28 $19.49 $19.33 739
2022-04-11 $19.68 $19.68 $19.50 $19.50 $19.33 1,907
2022-04-08 $20.02 $20.08 $19.82 $19.90 $19.73 10,673
2022-04-07 $20.23 $20.28 $20.05 $20.15 $19.98 3,526
2022-04-06 $20.24 $20.24 $20.24 $20.24 $20.07 2,033
2022-04-05 $21.15 $21.15 $20.72 $20.72 $20.55 7,168
2022-04-04 $20.96 $21.08 $20.85 $21.08 $20.90 7,283
2022-04-01 $20.40 $20.57 $20.17 $20.40 $20.23 2,702
2022-03-31 $20.37 $20.37 $20.24 $20.24 $20.07 1,751
2022-03-30 $21.02 $21.02 $20.67 $20.68 $20.51 1,573
2022-03-29 $20.80 $21.01 $20.61 $21.01 $20.83 4,535
2022-03-28 $20.36 $20.40 $20.32 $20.40 $20.23 987
2022-03-25 $20.68 $20.68 $20.40 $20.42 $20.25 8,826
2022-03-24 $20.53 $20.57 $20.34 $20.53 $20.35 4,972
2022-03-23 $20.34 $20.71 $20.32 $20.52 $20.35 41,937
2022-03-22 $20.10 $20.46 $20.10 $20.39 $20.22 11,659
2022-03-21 $19.89 $20.06 $19.89 $20.06 $19.89 3,028
2022-03-18 $19.95 $20.25 $19.95 $20.24 $20.07 1,739
2022-03-17 $19.54 $19.85 $19.52 $19.80 $19.63 2,224
2022-03-16 $19.01 $19.50 $19.01 $19.50 $19.34 2,250
2022-03-15 $18.18 $18.46 $18.06 $18.46 $18.30 3,792
2022-03-14 $18.44 $18.52 $18.08 $18.18 $18.02 2,363
2022-03-11 $19.01 $19.01 $18.59 $18.64 $18.49 2,674
2022-03-10 $19.14 $19.14 $18.88 $19.08 $18.92 2,480
2022-03-09 $19.18 $19.40 $19.18 $19.40 $19.24 1,196
2022-03-08 $18.45 $18.78 $18.45 $18.60 $18.44 2,345
2022-03-07 $19.16 $19.16 $18.65 $18.65 $18.49 3,519
2022-03-04 $19.49 $19.49 $19.34 $19.34 $19.18 1,913
2022-03-03 $20.19 $20.19 $19.83 $19.83 $19.66 2,154
2022-03-02 $20.19 $20.43 $20.19 $20.39 $20.22 830
2022-03-01 $20.52 $20.52 $20.12 $20.27 $20.10 1,348
2022-02-28 $20.31 $20.60 $20.31 $20.52 $20.35 1,994
2022-02-25 $20.33 $20.52 $20.26 $20.52 $20.35 1,824
2022-02-24 $18.97 $20.13 $18.97 $20.13 $19.96 2,374
2022-02-23 $20.20 $20.20 $19.93 $19.93 $19.76 8,345
2022-02-22 $20.30 $20.53 $20.03 $20.20 $20.03 15,670
2022-02-18 $20.62 $20.74 $20.49 $20.53 $20.36 15,643
2022-02-17 $21.22 $21.29 $20.79 $20.82 $20.64 26,306
2022-02-16 $21.48 $21.49 $21.33 $21.49 $21.31 3,105
2022-02-15 $21.51 $21.65 $21.48 $21.65 $21.47 2,751
2022-02-14 $21.19 $21.29 $21.11 $21.11 $20.93 2,740
2022-02-11 $21.68 $21.75 $21.20 $21.27 $21.09 4,478
2022-02-10 $21.58 $21.87 $21.58 $21.79 $21.60 1,272
2022-02-09 $21.79 $21.97 $21.67 $21.97 $21.79 2,132
2022-02-08 $21.68 $21.68 $21.21 $21.62 $21.44 7,678
2022-02-07 $21.63 $21.70 $21.33 $21.49 $21.31 3,195
2022-02-04 $21.28 $21.73 $21.28 $21.67 $21.49 5,824
2022-02-03 $22.13 $22.13 $21.04 $21.04 $20.86 6,141
2022-02-02 $22.23 $22.30 $21.73 $21.94 $21.75 7,361
2022-02-01 $21.78 $21.95 $21.61 $21.89 $21.70 10,398
2022-01-31 $21.21 $21.57 $21.18 $21.57 $21.39 23,227
2022-01-28 $20.53 $20.69 $20.29 $20.68 $20.51 33,620
2022-01-27 $20.86 $20.86 $20.32 $20.36 $20.19 7,124
2022-01-26 $21.34 $21.50 $20.83 $20.83 $20.65 6,705
2022-01-25 $20.99 $21.25 $20.83 $20.97 $20.79 3,544
2022-01-24 $21.11 $21.30 $20.48 $21.30 $21.12 7,557
2022-01-21 $22.15 $22.15 $21.45 $21.45 $21.27 20,049
2022-01-20 $21.95 $22.67 $21.95 $22.06 $21.88 4,136
2022-01-19 $22.15 $22.36 $21.97 $21.97 $21.78 9,846
2022-01-18 $22.19 $22.22 $21.89 $21.89 $21.70 6,656
2022-01-14 $22.21 $22.41 $22.09 $22.28 $22.09 2,391
2022-01-13 $23.00 $23.00 $22.30 $22.30 $22.11 5,914
2022-01-12 $23.03 $23.25 $22.72 $23.03 $22.84 5,771
2022-01-11 $22.32 $22.83 $22.32 $22.69 $22.50 10,370
2022-01-10 $22.17 $22.37 $21.77 $22.33 $22.14 6,159
2022-01-07 $22.30 $22.38 $22.16 $22.24 $22.06 3,152
2022-01-06 $22.34 $22.40 $22.12 $22.32 $22.13 3,368
2022-01-05 $23.14 $23.25 $22.63 $22.63 $22.44 9,591
2022-01-04 $23.55 $23.55 $23.12 $23.32 $23.12 9,948
2022-01-03 $23.65 $23.75 $23.54 $23.65 $23.45 3,664
2021-12-31 $23.70 $23.70 $23.52 $23.52 $23.32 2,990
2021-12-30 $23.49 $23.89 $23.49 $23.70 $23.50 3,905
2021-12-29 $23.58 $23.66 $23.36 $23.45 $23.26 5,560
2021-12-28 $23.83 $24.01 $23.57 $23.57 $23.37 10,335
2021-12-27 $23.69 $23.82 $23.49 $23.70 $23.50 15,002
2021-12-23 $23.64 $23.64 $23.50 $23.51 $23.31 1,867
2021-12-22 $23.53 $23.65 $23.30 $23.50 $23.30 10,911
2021-12-21 $23.05 $23.54 $23.05 $23.43 $23.23 3,254
2021-12-20 $23.09 $23.09 $22.80 $22.89 $22.70 4,753
2021-12-17 $22.91 $23.14 $22.69 $23.14 $22.95 7,089
2021-12-16 $23.50 $23.50 $23.05 $23.09 $22.90 6,020
2021-12-15 $23.38 $23.38 $22.75 $23.31 $23.12 10,069
2021-12-14 $23.17 $23.25 $23.00 $23.16 $22.97 4,849
2021-12-13 $23.88 $23.88 $23.33 $23.66 $23.46 131,556
2021-12-10 $23.98 $23.99 $23.68 $23.88 $23.68 89,110
2021-12-09 $24.50 $24.50 $23.95 $23.95 $23.75 10,691
2021-12-08 $23.92 $24.26 $23.92 $24.19 $23.99 19,559
2021-12-07 $23.71 $23.80 $23.71 $23.78 $23.58 5,388
2021-12-06 $23.01 $23.28 $22.82 $23.22 $23.02 10,498
2021-12-03 $23.32 $23.32 $22.76 $22.99 $22.80 5,507
2021-12-02 $23.21 $23.37 $23.14 $23.23 $23.03 5,692
2021-12-01 $24.14 $24.14 $23.33 $23.33 $23.14 7,148
2021-11-30 $24.11 $24.14 $23.81 $23.88 $23.68 6,825
2021-11-29 $24.40 $25.70 $24.11 $24.22 $24.02 28,798
2021-11-26 $24.36 $24.36 $23.94 $24.09 $23.89 4,439
2021-11-24 $24.38 $24.56 $24.20 $24.56 $24.35 4,432
2021-11-23 $24.66 $24.73 $24.36 $24.54 $24.33 4,896
2021-11-22 $25.34 $25.34 $24.69 $24.77 $24.56 11,949
2021-11-19 $25.48 $25.57 $25.30 $25.39 $25.18 8,132
2021-11-18 $25.93 $26.00 $25.40 $25.59 $25.37 18,240
2021-11-17 $26.02 $26.02 $25.64 $25.67 $25.45 17,353
2021-11-16 $25.81 $25.81 $25.72 $25.76 $25.54 15,594
2021-11-15 $25.72 $25.73 $25.52 $25.52 $25.30 13,164
2021-11-12 $25.28 $25.50 $25.19 $25.46 $25.24 5,585
2021-11-11 $25.27 $25.30 $25.12 $25.15 $24.94 3,786
2021-11-10 $25.23 $25.29 $24.85 $24.95 $24.74 6,588
2021-11-09 $25.45 $25.45 $25.18 $25.32 $25.11 8,550
2021-11-08 $26.27 $26.27 $25.10 $25.10 $24.89 10,854
2021-11-05 $25.03 $25.17 $24.98 $25.02 $24.81 7,742
2021-11-04 $24.95 $24.95 $24.80 $24.84 $24.63 14,767
2021-11-03 $24.77 $24.83 $24.60 $24.83 $24.62 5,275
2021-11-02 $25.01 $25.08 $24.83 $24.88 $24.67 74,300
2021-11-01 $24.87 $25.44 $24.81 $25.10 $24.88 26,071
2021-10-29 $25.25 $25.25 $24.55 $24.64 $24.43 42,225
2021-10-28 $24.84 $25.01 $24.84 $24.96 $24.75 103,817

Fount Metaverse ETF (MTVR) News Headlines

Recent Fount Metaverse ETF (MTVR) News
Similar Companies to Fount Metaverse ETF (MTVR) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.