Mad Meerkat ETF Historical Data

METF Page 2
Download
Date Close Price change Market cap Trading volume
Apr 24, 2024 $ 3.59
-1.66%
$ -- $ 4,311
Apr 23, 2024 $ 3.65
-6.15%
$ -- $ 4,385
Apr 22, 2024 $ 3.89
+2.02%
$ -- $ 23,622
Apr 19, 2024 $ 2.99
-0.49%
$ -- $ 8,408
Apr 18, 2024 $ 3.01
+0.51%
$ -- $ 8,450
Apr 17, 2024 $ 3.04
+0.00%
$ -- $ 9,170
Apr 16, 2024 $ 3.04
-0.23%
$ -- $ 9,170
Apr 15, 2024 $ 3.13
-3.06%
$ -- $ 12,507
Apr 14, 2024 $ 3.23
-0.59%
$ -- $ 17,450
Apr 13, 2024 $ 3.24
-0.74%
$ -- $ 11,538
Apr 12, 2024 $ 3.26
-6.48%
$ -- $ 19,115
Apr 10, 2024 $ 3.56
-1.47%
$ -- $ 12,297
Apr 9, 2024 $ 3.61
+1.81%
$ -- $ 12,488
Apr 8, 2024 $ 3.55
-7.98%
$ -- $ 12,405
Apr 7, 2024 $ 3.86
+20.03%
$ -- $ 55,215
Apr 6, 2024 $ 3.21
-2.25%
$ -- $ 11,934
Apr 1, 2024 $ 3.67
+2.80%
$ -- $ 5,141
Mar 31, 2024 $ 3.57
+4.67%
$ -- $ 4,998
Mar 30, 2024 $ 3.41
-4.86%
$ -- $ 12,202
Mar 29, 2024 $ 3.59
-3.31%
$ -- $ 2,152
Mar 28, 2024 $ 3.7
+11.89%
$ -- $ 8,317
Mar 27, 2024 $ 3.31
+2.59%
$ -- $ 13,353
Mar 26, 2024 $ 3.19
-5.64%
$ -- $ 6,374
Mar 25, 2024 $ 3.38
+11.84%
$ -- $ 53,050
Mar 24, 2024 $ 3.02
-23.14%
$ -- $ 115,097
Mar 23, 2024 $ 3.92
-1.36%
$ -- $ 28,306
Mar 22, 2024 $ 3.98
-9.82%
$ -- $ 4,580
Mar 21, 2024 $ 4.41
-2.56%
$ -- $ 8,321
Mar 20, 2024 $ 4.16
+4.63%
$ -- $ 17,725
Mar 19, 2024 $ 3.99
+0.23%
$ -- $ 73,560
Mar 18, 2024 $ 3.99
-1.86%
$ -- $ 53,741
Mar 17, 2024 $ 4.06
-14.20%
$ -- $ 42,244
Mar 16, 2024 $ 4.73
-6.71%
$ -- $ 4,138
Mar 15, 2024 $ 5.07
+18.34%
$ -- $ 34,043
Mar 14, 2024 $ 4.28
-13.72%
$ -- $ 48,501
Mar 13, 2024 $ 4.97
-17.45%
$ -- $ 86,383
Mar 12, 2024 $ 6.01
-1.85%
$ -- $ 29,090
Mar 11, 2024 $ 6.13
+2.78%
$ -- $ 20,732
Mar 10, 2024 $ 5.96
+10.71%
$ -- $ 11,306
Mar 9, 2024 $ 5.37
-23.41%
$ -- $ 150,875
Mar 8, 2024 $ 7.01
+13.30%
$ -- $ 4,197
Mar 7, 2024 $ 6.19
-7.65%
$ -- $ 10,411
Mar 6, 2024 $ 6.7
+24.14%
$ -- $ 62,057
Mar 5, 2024 $ 5.4
+5.02%
$ -- $ 55,378
Mar 4, 2024 $ 5.15
+16.31%
$ -- $ 121,474
Mar 3, 2024 $ 4.43
-11.51%
$ -- $ 23,430
Mar 2, 2024 $ 5.01
+11.78%
$ -- $ 6,895
Feb 29, 2024 $ 4.41
-0.66%
$ -- $ 4,111
Feb 28, 2024 $ 4.44
-2.42%
$ -- $ 4,136
Feb 27, 2024 $ 4.55
+6.83%
$ -- $ 17,072