MV1X Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 74,141.21 | -492.91 | -0.66% | 74,244.62 | 74,330.81 | 74,050.23 | 0 |
May 20 2024 | 74,634.12 | 27.94 | 0.04% | 74,941.91 | 75,022.16 | 74,536.53 | 0 |
May 17 2024 | 74,606.18 | 367.93 | 0.50% | 74,235.25 | 74,775.80 | 74,212.74 | 0 |
May 16 2024 | 74,238.25 | 851.73 | 1.16% | 73,607.94 | 74,288.18 | 73,607.94 | 0 |
May 15 2024 | 73,386.52 | 845.14 | 1.17% | 72,846.00 | 73,498.97 | 72,845.43 | 0 |
May 14 2024 | 72,541.38 | -458.68 | -0.63% | 72,826.71 | 72,877.23 | 72,470.92 | 0 |
May 13 2024 | 73,000.06 | -123.34 | -0.17% | 72,917.27 | 73,168.37 | 72,841.38 | 0 |
May 10 2024 | 73,123.40 | 333.32 | 0.46% | 73,453.15 | 73,605.73 | 73,085.02 | 0 |
May 09 2024 | 72,790.08 | 457.98 | 0.63% | 72,722.41 | 72,839.04 | 72,666.89 | 0 |
May 08 2024 | 72,332.10 | -544.62 | -0.75% | 72,604.70 | 72,606.24 | 72,136.85 | 0 |
May 07 2024 | 72,876.72 | 620.69 | 0.86% | 72,329.88 | 72,944.54 | 72,312.00 | 0 |
May 03 2024 | 72,256.03 | 1,081.17 | 1.52% | 71,294.67 | 72,256.03 | 71,242.14 | 0 |
May 02 2024 | 71,174.86 | 462.34 | 0.65% | 70,819.37 | 71,491.62 | 70,819.37 | 0 |
May 01 2024 | 70,712.52 | -92.79 | -0.13% | 70,609.23 | 70,749.54 | 70,384.48 | 0 |
Apr 30 2024 | 70,805.31 | -782.05 | -1.09% | 71,138.76 | 71,198.54 | 70,752.07 | 0 |
Apr 29 2024 | 71,587.36 | 49.46 | 0.07% | 71,738.52 | 71,789.09 | 71,481.16 | 0 |
Apr 26 2024 | 71,537.90 | 122.37 | 0.17% | 71,422.12 | 71,589.56 | 71,329.70 | 0 |
Apr 25 2024 | 71,415.53 | 286.83 | 0.40% | 71,382.78 | 71,695.68 | 71,115.86 | 0 |
Apr 24 2024 | 71,128.70 | -573.78 | -0.80% | 71,869.61 | 72,040.25 | 70,820.35 | 0 |
Apr 23 2024 | 71,702.48 | 667.20 | 0.94% | 71,311.72 | 71,791.54 | 71,310.93 | 0 |
Apr 22 2024 | 71,035.28 | 771.73 | 1.10% | 70,591.67 | 71,090.05 | 70,585.23 | 0 |
Apr 19 2024 | 70,263.55 | -95.43 | -0.14% | 70,108.80 | 70,420.80 | 69,983.68 | 0 |
Apr 18 2024 | 70,358.98 | 248.90 | 0.36% | 70,515.36 | 70,569.15 | 70,225.74 | 0 |
Apr 17 2024 | 70,110.08 | -117.65 | -0.17% | 70,052.63 | 70,590.42 | 69,963.65 | 0 |
Apr 16 2024 | 70,227.73 | -1,318.73 | -1.84% | 70,627.01 | 70,692.75 | 69,994.31 | 0 |
Apr 15 2024 | 71,546.46 | -496.08 | -0.69% | 71,891.30 | 72,196.44 | 71,541.59 | 0 |
Apr 12 2024 | 72,042.54 | -350.97 | -0.48% | 72,529.74 | 72,560.74 | 72,034.50 | 0 |
Apr 11 2024 | 72,393.51 | -190.04 | -0.26% | 72,510.45 | 72,635.17 | 72,251.11 | 0 |
Apr 10 2024 | 72,583.55 | -317.79 | -0.44% | 72,862.98 | 73,047.89 | 72,330.32 | 0 |
Apr 09 2024 | 72,901.34 | -305.15 | -0.42% | 73,162.07 | 73,492.96 | 72,584.50 | 0 |
Apr 08 2024 | 73,206.49 | 125.42 | 0.17% | 73,073.72 | 73,206.49 | 72,817.03 | 0 |
Apr 05 2024 | 73,081.07 | -393.75 | -0.54% | 72,822.56 | 73,134.25 | 72,691.47 | 0 |
Apr 04 2024 | 73,474.82 | 473.64 | 0.65% | 72,982.79 | 73,540.34 | 72,911.23 | 0 |
Apr 03 2024 | 73,001.18 | 65.76 | 0.09% | 73,135.67 | 73,158.41 | 72,774.60 | 0 |
Apr 02 2024 | 72,935.42 | -691.29 | -0.94% | 73,160.36 | 73,209.57 | 72,832.44 | 0 |
Mar 28 2024 | 73,626.71 | 281.95 | 0.38% | 73,720.11 | 73,761.68 | 73,368.82 | 0 |
Mar 27 2024 | 73,344.76 | -311.83 | -0.42% | 73,466.55 | 73,776.97 | 73,292.56 | 0 |
Mar 26 2024 | 73,656.59 | 334.41 | 0.46% | 73,264.98 | 73,803.94 | 73,254.84 | 0 |
Mar 25 2024 | 73,322.18 | -204.60 | -0.28% | 73,331.62 | 73,440.39 | 73,251.35 | 0 |
Mar 22 2024 | 73,526.78 | -646.83 | -0.87% | 73,749.08 | 73,880.70 | 73,509.62 | 0 |
Mar 21 2024 | 74,173.61 | 832.22 | 1.13% | 73,739.65 | 74,177.03 | 73,634.14 | 0 |
Mar 20 2024 | 73,341.39 | -271.88 | -0.37% | 73,542.43 | 73,574.72 | 73,058.87 | 0 |
Mar 19 2024 | 73,613.27 | 44.83 | 0.06% | 73,429.32 | 73,613.53 | 73,218.53 | 0 |
Mar 18 2024 | 73,568.44 | -42.34 | -0.06% | 73,598.28 | 73,668.54 | 73,467.74 | 0 |
Mar 15 2024 | 73,610.78 | -108.13 | -0.15% | 73,608.40 | 73,738.97 | 73,409.15 | 0 |
Mar 14 2024 | 73,718.91 | -673.73 | -0.91% | 74,255.92 | 74,391.33 | 73,673.31 | 0 |
Mar 13 2024 | 74,392.64 | 161.19 | 0.22% | 74,429.80 | 74,450.85 | 74,232.07 | 0 |
Mar 12 2024 | 74,231.45 | 370.94 | 0.50% | 73,982.12 | 74,415.30 | 73,976.65 | 0 |
Mar 11 2024 | 73,860.51 | -16.95 | -0.02% | 73,756.59 | 73,877.75 | 73,475.79 | 0 |
Mar 08 2024 | 73,877.46 | 83.50 | 0.11% | 73,832.80 | 74,030.91 | 73,641.72 | 0 |
Mar 07 2024 | 73,793.96 | -200.60 | -0.27% | 73,994.38 | 74,313.01 | 73,763.65 | 0 |
Mar 06 2024 | 73,994.56 | 325.49 | 0.44% | 73,853.70 | 74,138.43 | 73,598.69 | 0 |
Mar 05 2024 | 73,669.07 | -194.36 | -0.26% | 73,695.22 | 73,940.79 | 73,484.68 | 0 |
Mar 04 2024 | 73,863.43 | 287.25 | 0.39% | 73,623.27 | 73,863.43 | 73,506.48 | 0 |
Mar 01 2024 | 73,576.18 | -86.28 | -0.12% | 73,619.28 | 73,782.56 | 73,359.48 | 0 |
Feb 29 2024 | 73,662.46 | -97.91 | -0.13% | 73,814.55 | 73,979.67 | 73,517.87 | 0 |
Feb 28 2024 | 73,760.37 | -66.76 | -0.09% | 73,833.82 | 73,858.25 | 73,602.55 | 0 |
Feb 27 2024 | 73,827.13 | 41.15 | 0.06% | 73,544.41 | 73,863.50 | 73,514.09 | 0 |
Feb 26 2024 | 73,785.98 | -47.58 | -0.06% | 73,639.14 | 73,923.81 | 73,614.46 | 0 |
Feb 23 2024 | 73,833.56 | 431.62 | 0.59% | 73,627.16 | 74,100.93 | 73,596.17 | 0 |
Feb 22 2024 | 73,401.94 | 854.44 | 1.18% | 72,767.60 | 73,411.27 | 72,532.43 | 0 |