S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Metaverse Index ETF (MTAV)
Global X Metaverse Index ETF (MTAV) Historical

MTAV Global X Metaverse Index ETF

26.06

-0.10 (-0.38%)

May 31 2024 - Closed

Delayed by 15 minutes

MTAV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	26.06	-0.10	-0.38%	26.06	26.06	26.06	4
May 30 2024	26.16	-0.36	-1.36%	26.16	26.16	26.16	43
May 29 2024	26.52	-0.12	-0.45%	26.52	26.52	26.52	0
May 28 2024	26.64	-0.03	-0.11%	26.64	26.64	26.64	30
May 27 2024	26.67	0.07	0.26%	26.67	26.67	26.67	22
May 24 2024	26.60	0.24	0.91%	26.60	26.60	26.60	2
May 23 2024	26.36	-0.16	-0.60%	26.64	26.70	26.36	252
May 22 2024	26.52	-0.15	-0.56%	26.52	26.52	26.52	0
May 21 2024	26.67	0.04	0.15%	26.65	26.67	26.65	311
May 17 2024	26.63	0.08	0.30%	26.63	26.63	26.63	0
May 16 2024	26.55	0.09	0.34%	26.58	26.58	26.55	700
May 15 2024	26.46	0.33	1.26%	26.46	26.46	26.46	12
May 14 2024	26.13	0.20	0.77%	26.13	26.13	26.13	4
May 13 2024	25.93	0.14	0.54%	25.93	25.93	25.93	0
May 10 2024	25.79	-0.06	-0.23%	25.75	25.79	25.75	100
May 09 2024	25.85	0.02	0.08%	25.85	25.85	25.85	2
May 08 2024	25.83	-0.19	-0.73%	25.83	25.83	25.83	0
May 07 2024	26.02	-0.11	-0.42%	26.02	26.02	26.02	0
May 06 2024	26.13	0.39	1.52%	26.13	26.13	26.13	3
May 03 2024	25.74	0.39	1.54%	25.74	25.74	25.74	0
May 02 2024	25.35	0.46	1.85%	25.26	25.35	25.26	300
May 01 2024	24.89	-0.12	-0.48%	24.89	24.89	24.89	0
Apr 30 2024	25.01	-0.35	-1.38%	25.01	25.01	25.01	0
Apr 29 2024	25.36	-0.12	-0.47%	25.36	25.36	25.36	0
Apr 26 2024	25.48	0.50	2.00%	25.48	25.48	25.48	4
Apr 25 2024	24.98	-0.30	-1.19%	24.94	24.98	24.94	400
Apr 24 2024	25.28	0.01	0.04%	25.28	25.28	25.28	4
Apr 23 2024	25.27	0.49	1.98%	25.27	25.27	25.27	0
Apr 22 2024	24.78	0.37	1.52%	24.52	24.78	24.52	200
Apr 19 2024	24.41	-0.60	-2.40%	24.51	24.51	24.41	250
Apr 18 2024	25.01	-0.10	-0.40%	25.07	25.07	25.00	200
Apr 17 2024	25.11	-0.31	-1.22%	25.12	25.12	25.11	101
Apr 16 2024	25.42	0.10	0.39%	25.42	25.42	25.42	0
Apr 15 2024	25.32	-0.44	-1.71%	25.32	25.32	25.31	3,003
Apr 12 2024	25.76	-0.53	-2.02%	25.76	25.76	25.76	1
Apr 11 2024	26.29	0.32	1.23%	26.03	26.29	26.03	440
Apr 10 2024	25.97	-0.04	-0.15%	25.97	25.97	25.97	0
Apr 09 2024	26.01	-0.05	-0.19%	26.01	26.01	26.01	84
Apr 08 2024	26.06	-0.04	-0.15%	26.06	26.06	26.06	0
Apr 05 2024	26.10	0.29	1.12%	25.97	26.10	25.97	138
Apr 04 2024	25.81	-0.38	-1.45%	25.81	25.81	25.81	0
Apr 03 2024	26.19	-0.04	-0.15%	26.17	26.19	26.16	619
Apr 02 2024	26.23	-0.13	-0.49%	26.00	26.23	26.00	216
Apr 01 2024	26.36	0.03	0.11%	26.43	26.43	26.36	512
Mar 28 2024	26.33	0.03	0.11%	26.33	26.33	26.33	0
Mar 27 2024	26.30	-0.05	-0.19%	26.30	26.30	26.30	0
Mar 26 2024	26.35	-0.02	-0.08%	26.47	26.48	26.35	1,439
Mar 25 2024	26.37	-0.11	-0.42%	26.37	26.37	26.37	0
Mar 22 2024	26.48	0.00	0.00%	26.48	26.48	26.48	0
Mar 21 2024	26.48	-0.04	-0.15%	26.48	26.48	26.48	0
Mar 20 2024	26.52	0.29	1.11%	26.52	26.52	26.52	20
Mar 19 2024	26.23	0.01	0.04%	26.23	26.23	26.23	0
Mar 18 2024	26.22	0.33	1.27%	26.22	26.22	26.22	5
Mar 15 2024	25.89	-0.31	-1.18%	25.89	25.89	25.89	19
Mar 14 2024	26.20	-0.14	-0.53%	26.53	26.53	26.20	304
Mar 13 2024	26.34	-0.08	-0.30%	26.34	26.34	26.34	0
Mar 12 2024	26.42	0.64	2.48%	26.03	26.42	26.03	500
Mar 11 2024	25.78	-0.08	-0.31%	25.84	25.84	25.78	1,000
Mar 08 2024	25.86	-0.21	-0.81%	25.94	25.94	25.86	160
Mar 07 2024	26.07	0.30	1.16%	26.07	26.07	26.07	0
Mar 06 2024	25.77	0.24	0.94%	25.77	25.77	25.77	0
Mar 05 2024	25.53	-0.47	-1.81%	25.50	25.53	25.50	135
Mar 04 2024	26.00	-0.08	-0.31%	26.11	26.11	26.00	125

Global X Metaverse Index...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions