Martin Currie Sustainable International Equity ETF (MCSE)
NASDAQ: MCSE · Real-Time Price · USD
14.44
+0.21 (1.50%)
Mar 7, 2025, 4:00 PM EST - Market closed
MCSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 14.22 | 14.44 | 14.22 | 14.44 | 14.44 | 1.50% | 545 |
| Mar 6, 2025 | 14.41 | 14.41 | 14.23 | 14.23 | 14.23 | -1.73% | 1,242 |
| Mar 5, 2025 | 14.37 | 14.48 | 14.37 | 14.48 | 14.48 | 3.15% | 242 |
| Mar 4, 2025 | 13.84 | 14.04 | 13.84 | 14.04 | 14.04 | -0.09% | 322 |
| Mar 3, 2025 | 13.99 | 14.05 | 13.99 | 14.05 | 14.05 | -0.33% | 605 |
| Feb 28, 2025 | 13.98 | 14.10 | 13.98 | 14.10 | 14.10 | 1.41% | 369 |
| Feb 27, 2025 | 14.09 | 14.09 | 13.90 | 13.90 | 13.90 | -2.92% | 1,676 |
| Feb 26, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.36% | 268 |
| Feb 25, 2025 | 14.39 | 14.39 | 14.32 | 14.37 | 14.37 | 0.35% | 10,616 |
| Feb 24, 2025 | 14.39 | 14.39 | 14.32 | 14.32 | 14.32 | -0.52% | 502 |
| Feb 21, 2025 | 14.49 | 14.49 | 14.39 | 14.40 | 14.40 | -0.28% | 579 |
| Feb 20, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.58% | 252 |
| Feb 19, 2025 | 14.36 | 14.36 | 14.35 | 14.35 | 14.35 | -0.84% | 2,283 |
| Feb 18, 2025 | 14.47 | 14.47 | 14.41 | 14.47 | 14.47 | 0.12% | 1,480 |
| Feb 14, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.10% | 2 |
| Feb 13, 2025 | 14.46 | 14.47 | 14.44 | 14.47 | 14.47 | 1.94% | 1,263 |
| Feb 12, 2025 | 14.17 | 14.20 | 14.13 | 14.20 | 14.20 | 0.18% | 3,724 |
| Feb 11, 2025 | 14.12 | 14.17 | 14.12 | 14.17 | 14.17 | 0.62% | 3,002 |
| Feb 10, 2025 | 14.07 | 14.08 | 14.07 | 14.08 | 14.08 | 0.62% | 113 |
| Feb 7, 2025 | 14.14 | 14.17 | 14.00 | 14.00 | 14.00 | -1.51% | 1,195 |
| Feb 6, 2025 | 14.21 | 14.21 | 14.17 | 14.21 | 14.21 | -0.14% | 5,840 |
| Feb 5, 2025 | 14.22 | 14.23 | 14.22 | 14.23 | 14.23 | 0.69% | 107 |
| Feb 4, 2025 | 14.09 | 14.13 | 14.09 | 14.13 | 14.13 | 1.71% | 277 |
| Feb 3, 2025 | 13.77 | 13.89 | 13.77 | 13.89 | 13.89 | -1.12% | 906 |
| Jan 31, 2025 | 14.16 | 14.16 | 14.05 | 14.05 | 14.05 | -0.97% | 197 |
| Jan 30, 2025 | 14.22 | 14.22 | 14.19 | 14.19 | 14.19 | 1.39% | 848 |
| Jan 29, 2025 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | -0.25% | 369 |
| Jan 28, 2025 | 14.00 | 14.03 | 13.95 | 14.03 | 14.03 | -0.14% | 1,495 |
| Jan 27, 2025 | 14.01 | 14.07 | 14.01 | 14.05 | 14.05 | -0.75% | 1,187 |
| Jan 24, 2025 | 14.18 | 14.18 | 14.15 | 14.16 | 14.16 | 0.75% | 504 |
| Jan 23, 2025 | 13.97 | 14.05 | 13.97 | 14.05 | 14.05 | 0.21% | 103 |
| Jan 22, 2025 | 14.01 | 14.02 | 14.01 | 14.02 | 14.02 | 0.24% | 106 |
| Jan 21, 2025 | 13.85 | 13.99 | 13.85 | 13.99 | 13.99 | 2.51% | 970 |
| Jan 17, 2025 | 13.68 | 13.68 | 13.64 | 13.64 | 13.64 | 0.59% | 802 |
| Jan 16, 2025 | 13.54 | 13.59 | 13.54 | 13.56 | 13.56 | 1.41% | 308 |
| Jan 15, 2025 | 13.35 | 13.38 | 13.34 | 13.38 | 13.38 | 1.28% | 1,913 |
| Jan 14, 2025 | 13.15 | 13.21 | 13.15 | 13.21 | 13.21 | 0.46% | 113 |
| Jan 13, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.90% | 79 |
| Jan 10, 2025 | 13.33 | 13.35 | 13.27 | 13.27 | 13.27 | -0.98% | 3,288 |
| Jan 8, 2025 | 13.34 | 13.40 | 13.34 | 13.40 | 13.40 | -0.13% | 102 |
| Jan 7, 2025 | 13.51 | 13.51 | 13.41 | 13.41 | 13.41 | 0.10% | 303 |
| Jan 6, 2025 | 13.46 | 13.53 | 13.40 | 13.40 | 13.40 | 2.52% | 2,829 |
| Jan 3, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.31% | 4 |
| Jan 2, 2025 | 13.13 | 13.13 | 13.03 | 13.03 | 13.03 | -1.06% | 411 |
| Dec 31, 2024 | 13.11 | 13.17 | 13.11 | 13.17 | 13.17 | 0.13% | 6,290 |
| Dec 30, 2024 | 13.17 | 13.17 | 13.15 | 13.15 | 13.15 | -1.22% | 309 |
| Dec 27, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.52% | 73 |
| Dec 26, 2024 | 13.41 | 13.43 | 13.35 | 13.39 | 13.39 | 0.44% | 153,541 |
| Dec 24, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.54% | 10,006 |
| Dec 23, 2024 | 13.15 | 13.27 | 13.15 | 13.26 | 13.26 | 0.25% | 10,006 |