Martin Currie Sustainable International Equity ETF (MCSE)
NASDAQ: MCSE · Real-Time Price · USD
14.32
+0.10 (0.74%)
Jun 6, 2025, 4:00 PM - Market closed

MCSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202514.3214.3214.3214.3214.320.77%27
Jun 5, 202514.2114.2114.2114.2114.21-0.28%45
Jun 4, 202514.2514.2514.2514.2514.251.42%7
Jun 3, 202514.0514.0514.0514.0514.05-0.18%41
Jun 2, 202514.0214.0714.0014.0714.070.01%628
May 30, 202514.0714.0714.0714.0714.07-0.29%61
May 29, 202514.0914.1114.0914.1114.110.74%992
May 28, 202514.0714.0814.0114.0114.01-1.05%3,301
May 27, 202514.1414.1614.1414.1614.161.40%2,228
May 23, 202513.9613.9613.9613.9613.96-0.53%11
May 22, 202514.0414.0414.0414.0414.04-0.35%3
May 21, 202514.0814.0814.0814.0814.08-0.99%3
May 20, 202514.2314.2314.2314.2314.23-0.13%7
May 19, 202514.2414.2414.2414.2414.240.59%6
May 16, 202514.1614.1614.1614.1614.160.04%6
May 15, 202514.1614.1614.1614.1614.160.05%3
May 14, 202514.2014.2014.1514.1514.15-0.51%86,967
May 13, 202514.2214.2214.2214.2214.220.41%99
May 12, 202514.0814.1614.0814.1614.162.13%456
May 9, 202513.8613.8713.8613.8713.870.47%156
May 8, 202513.8013.8013.8013.8013.800.44%47
May 7, 202513.7813.7813.7413.7413.74-0.09%714
May 6, 202513.7513.7513.7513.7513.75-0.63%256
May 5, 202513.9013.9013.8413.8413.840.07%482
May 2, 202513.8313.8313.8313.8313.832.18%14
May 1, 202513.5513.5513.5413.5413.54-0.40%5,435
Apr 30, 202513.5913.5913.5913.5913.590.15%175
Apr 29, 202513.5713.5713.5713.5713.570.73%116
Apr 28, 202513.5313.5313.4713.4713.47-0.80%4,573
Apr 25, 202513.5113.5813.5113.5813.580.47%1,005
Apr 24, 202513.4113.5213.4113.5213.522.08%139
Apr 23, 202513.2513.2713.2413.2413.241.42%913
Apr 22, 202513.0513.0613.0413.0613.062.43%10,004
Apr 21, 202512.7512.7512.7512.7512.75-1.81%38
Apr 17, 202512.9412.9912.9412.9812.98-0.07%206
Apr 16, 202513.0113.0112.9912.9912.99-0.58%107
Apr 15, 202513.1313.1513.0713.0713.070.58%2,987
Apr 14, 202512.8712.9912.8512.9912.990.71%12,812
Apr 11, 202512.5112.9012.5112.9012.902.64%650
Apr 10, 202512.6312.6312.4612.5712.57-3.09%675
Apr 9, 202512.0012.9711.9112.9712.979.78%4,947
Apr 8, 202512.1612.2011.7411.8111.81-1.60%89,458
Apr 7, 202512.0012.0311.9312.0112.01-1.65%13,184
Apr 4, 202512.5112.5312.2112.2112.21-5.25%104,313
Apr 3, 202513.0613.0612.8812.8812.88-3.35%263
Apr 2, 202513.2213.3313.2213.3313.330.73%339
Apr 1, 202513.1813.3013.1413.2313.230.20%21,923
Mar 31, 202513.0613.2113.0613.2113.21-1.00%502
Mar 28, 202513.3413.3413.3413.3413.34-0.97%189
Mar 27, 202513.5113.5113.4713.4713.47-0.15%481