Quantcast

Historical Stock Prices

(ETF)
MUST 
$20.865
*  
0.075
0.36%
Get MUST Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading MUST now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 20.94 20.94 20.94 20.94 00
03/21/2019 20.8599 20.94 20.8599 20.94 2,065
03/20/2019 20.82 20.82 20.82 20.82 167
03/19/2019 20.81 20.81 20.81 20.81 00
03/18/2019 20.81 20.81 20.81 20.81 109
03/15/2019 20.73 20.73 20.73 20.73 00
03/14/2019 20.7332 20.7845 20.73 20.73 1,200
03/13/2019 20.6472 20.73 20.6333 20.73 683
03/12/2019 20.725 20.725 20.725 20.725 01
03/11/2019 20.725 20.725 20.725 20.725 47
03/08/2019 20.73 20.73 20.73 20.73 00
03/07/2019 20.74 20.89 20.73 20.73 3,879
03/06/2019 20.82 20.82 20.675 20.675 100
03/05/2019 20.7311 20.7311 20.645 20.65 671
03/04/2019 20.6 20.695 20.6 20.695 182
03/01/2019 20.6241 20.65 20.6161 20.65 1,369
02/28/2019 20.68 20.68 20.68 20.68 00
02/27/2019 20.84 20.84 20.68 20.68 865
02/26/2019 20.84 20.85 20.81 20.82 1,200
02/25/2019 20.7494 20.7494 20.7494 20.7494 00
02/22/2019 20.79 20.79 20.7494 20.7494 600
02/21/2019 20.735 20.735 20.735 20.735 72
02/20/2019 20.7421 20.77 20.7421 20.745 3,200
02/19/2019 20.705 20.705 20.705 20.705 00
02/15/2019 20.705 20.705 20.705 20.705 00
02/14/2019 20.705 20.705 20.705 20.705 00
02/13/2019 20.73 20.75 20.705 20.705 943
02/12/2019 20.66 20.66 20.66 20.66 01
02/11/2019 20.89 20.89 20.68 20.68 203
02/08/2019 20.67 20.67 20.645 20.645 245,002
02/07/2019 20.84 20.84 20.645 20.645 1,189
02/06/2019 20.67 20.86 20.64 20.64 9,027
02/05/2019 20.66 20.68 20.64 20.64 489
02/04/2019 20.6 20.6 20.6 20.6 00
02/01/2019 20.65 20.65 20.6 20.6 100
01/31/2019 20.565 20.565 20.565 20.565 00
01/30/2019 20.5776 20.5776 20.565 20.565 485
01/29/2019 20.57 20.57 20.57 20.57 00
01/28/2019 20.57 20.57 20.57 20.57 00
01/25/2019 20.57 20.57 20.57 20.57 00
01/24/2019 20.57 20.57 20.57 20.57 00
01/23/2019 20.57 20.57 20.57 20.57 00
01/22/2019 20.57 20.57 20.57 20.57 48
01/18/2019 20.535 20.535 20.535 20.535 00
01/17/2019 20.56 20.56 20.535 20.535 146
01/16/2019 20.54 20.54 20.525 20.525 102
01/15/2019 20.47 20.47 20.47 20.47 00
01/14/2019 20.47 20.47 20.47 20.47 00
01/11/2019 20.6 20.61 20.4431 20.47 645
01/10/2019 20.5 20.5 20.5 20.5 76
01/09/2019 20.58 20.58 20.58 20.58 48
01/08/2019 20.565 20.565 20.53 20.53 140
01/07/2019 20.574 20.574 20.5183 20.5183 696
01/04/2019 20.52 20.52 20.4999 20.4999 311
01/03/2019 20.45 20.45 20.45 20.45 01
01/02/2019 20.4 20.4 20.4 20.4 01
12/31/2018 20.44 20.44 20.43 20.43 248
12/28/2018 20.5 20.56 20.43 20.45 1,589
12/27/2018 20.42 20.42 20.37 20.37 400
12/26/2018 20.25 20.29 20.25 20.29 100
12/24/2018 20.495 20.495 20.495 20.495 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio