Mad Meerkat ETF Historical Data

METF Page 3
Download
Date Close Price change Market cap Trading volume
Feb 26, 2024 $ 4.25
+4.46%
$ -- $ 6,311
Feb 25, 2024 $ 4.07
+16.29%
$ -- $ 25,058
Feb 24, 2024 $ 3.5
-10.27%
$ -- $ 23,940
Feb 23, 2024 $ 3.9
-1.23%
$ -- $ 5,336
Feb 22, 2024 $ 3.79
+1.50%
$ -- $ 17,599
Feb 21, 2024 $ 3.73
-8.71%
$ -- $ 21,113
Feb 20, 2024 $ 4.09
-1.12%
$ -- $ 9,985
Feb 19, 2024 $ 4.1
-2.42%
$ -- $ 4,239
Feb 18, 2024 $ 4.2
+3.50%
$ -- $ 27,359
Feb 17, 2024 $ 4.06
-0.11%
$ -- $ 10,967
Feb 14, 2024 $ 4.38
-1.01%
$ -- $ 20,321
Feb 13, 2024 $ 4.43
+7.88%
$ -- $ 29,257
Feb 12, 2024 $ 4.1
+1.59%
$ -- $ 22,611
Feb 10, 2024 $ 4.6
-4.58%
$ -- $ 4,335
Feb 9, 2024 $ 4.82
-1.64%
$ -- $ 9,588
Feb 8, 2024 $ 4.47
+3.38%
$ -- $ 5,297
Feb 7, 2024 $ 4.32
+2.48%
$ -- $ 5,124
Feb 6, 2024 $ 4.22
-11.05%
$ -- $ 20,953
Feb 5, 2024 $ 4.74
+4.42%
$ -- $ 15,737
Feb 4, 2024 $ 4.54
+3.10%
$ -- $ 4,958
Feb 3, 2024 $ 4.4
-0.15%
$ -- $ 4,399
Jan 24, 2024 $ 4.34
+3.85%
$ -- $ 4,333
Jan 23, 2024 $ 4.18
+1.97%
$ -- $ 4,181
Jan 22, 2024 $ 4.52
-2.63%
$ -- $ 4,173
Jan 21, 2024 $ 4.64
+0.06%
$ -- $ 4,285
Jan 20, 2024 $ 3.99
+0.68%
$ -- $ 4,097
Jan 19, 2024 $ 3.96
-1.21%
$ -- $ 31,094
Jan 18, 2024 $ 4.01
-3.65%
$ -- $ 12,570
Jan 17, 2024 $ 4.16
-8.52%
$ -- $ 52,649
Jan 16, 2024 $ 4.55
-5.96%
$ -- $ 33,952
Jan 15, 2024 $ 4.84
-1.92%
$ -- $ 5,421
Jan 14, 2024 $ 4.93
-4.95%
$ -- $ 23,967
Jan 13, 2024 $ 5.05
+7.46%
$ -- $ 6,372
Jan 12, 2024 $ 4.7
-11.19%
$ -- $ 44,372
Jan 11, 2024 $ 5.29
-0.22%
$ -- $ 47,882
Jan 10, 2024 $ 5.31
-15.87%
$ -- $ 217,394
Jan 9, 2024 $ 6.32
+0.68%
$ -- $ 106,406
Jan 8, 2024 $ 6.27
+30.13%
$ -- $ 301,498
Jan 6, 2024 $ 7.81
-0.04%
$ -- $ 11,001
Jan 5, 2024 $ 7.81
-1.77%
$ -- $ 14,427
Jan 4, 2024 $ 7.95
-4.23%
$ -- $ 252,515
Jan 3, 2024 $ 8.3
+3.38%
$ -- $ 359,826
Jan 2, 2024 $ 8
+67.73%
$ -- $ 262,677
Jan 1, 2024 $ 4.77
+5.34%
$ -- $ 11,704
Dec 31, 2023 $ 4.53
+1.38%
$ -- $ 13,905
Dec 30, 2023 $ 4.46
+7.79%
$ -- $ 65,960
Dec 29, 2023 $ 4.14
+215.98%
$ -- $ 1.31 million
Dec 25, 2023 $ 1.23
+1.14%
$ -- $ 6,116
Dec 24, 2023 $ 1.22
-9.39%
$ -- $ 6,050
Dec 23, 2023 $ 1.34
-7.93%
$ -- $ 44,364