Martin Currie Sustainable International Equity ETF (MCSE)
NASDAQ: MCSE · Real-Time Price · USD
13.51
-0.01 (-0.04%)
Apr 25, 2025, 12:53 PM EDT - Market open
MCSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.51 | 13.58 | 13.51 | 13.58 | 13.58 | 0.47% | 1,005 |
| Apr 24, 2025 | 13.41 | 13.52 | 13.41 | 13.52 | 13.52 | 2.08% | 139 |
| Apr 23, 2025 | 13.25 | 13.27 | 13.24 | 13.24 | 13.24 | 1.42% | 913 |
| Apr 22, 2025 | 13.05 | 13.06 | 13.04 | 13.06 | 13.06 | 2.43% | 10,004 |
| Apr 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.81% | 38 |
| Apr 17, 2025 | 12.94 | 12.99 | 12.94 | 12.98 | 12.98 | -0.07% | 206 |
| Apr 16, 2025 | 13.01 | 13.01 | 12.99 | 12.99 | 12.99 | -0.58% | 107 |
| Apr 15, 2025 | 13.13 | 13.15 | 13.07 | 13.07 | 13.07 | 0.58% | 2,987 |
| Apr 14, 2025 | 12.87 | 12.99 | 12.85 | 12.99 | 12.99 | 0.71% | 12,812 |
| Apr 11, 2025 | 12.51 | 12.90 | 12.51 | 12.90 | 12.90 | 2.64% | 650 |
| Apr 10, 2025 | 12.63 | 12.63 | 12.46 | 12.57 | 12.57 | -3.09% | 675 |
| Apr 9, 2025 | 12.00 | 12.97 | 11.91 | 12.97 | 12.97 | 9.78% | 4,947 |
| Apr 8, 2025 | 12.16 | 12.20 | 11.74 | 11.81 | 11.81 | -1.60% | 89,458 |
| Apr 7, 2025 | 12.00 | 12.03 | 11.93 | 12.01 | 12.01 | -1.65% | 13,184 |
| Apr 4, 2025 | 12.51 | 12.53 | 12.21 | 12.21 | 12.21 | -5.25% | 104,313 |
| Apr 3, 2025 | 13.06 | 13.06 | 12.88 | 12.88 | 12.88 | -3.35% | 263 |
| Apr 2, 2025 | 13.22 | 13.33 | 13.22 | 13.33 | 13.33 | 0.73% | 339 |
| Apr 1, 2025 | 13.18 | 13.30 | 13.14 | 13.23 | 13.23 | 0.20% | 21,923 |
| Mar 31, 2025 | 13.06 | 13.21 | 13.06 | 13.21 | 13.21 | -1.00% | 502 |
| Mar 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.97% | 189 |
| Mar 27, 2025 | 13.51 | 13.51 | 13.47 | 13.47 | 13.47 | -0.15% | 481 |
| Mar 26, 2025 | 13.62 | 13.66 | 13.47 | 13.49 | 13.49 | -2.18% | 15,226 |
| Mar 25, 2025 | 13.91 | 13.92 | 13.79 | 13.79 | 13.79 | -0.07% | 205,686 |
| Mar 24, 2025 | 13.81 | 13.83 | 13.79 | 13.80 | 13.80 | 0.07% | 405 |
| Mar 21, 2025 | 13.64 | 13.82 | 13.64 | 13.79 | 13.79 | -1.42% | 70,430 |
| Mar 20, 2025 | 14.05 | 14.05 | 13.99 | 13.99 | 13.99 | -1.07% | 344 |
| Mar 19, 2025 | 14.07 | 14.14 | 14.07 | 14.14 | 14.14 | 0.57% | 1,018 |
| Mar 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.71% | 70 |
| Mar 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.64% | 151 |
| Mar 14, 2025 | 13.99 | 14.07 | 13.98 | 14.07 | 14.07 | 2.53% | 312 |
| Mar 13, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.17% | 20 |
| Mar 12, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.01% | 32 |
| Mar 11, 2025 | 13.86 | 13.88 | 13.86 | 13.88 | 13.88 | -0.62% | 210 |
| Mar 10, 2025 | 14.00 | 14.00 | 13.90 | 13.97 | 13.97 | -3.27% | 8,831 |
| 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 |