MMETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.32	0.32	0.31	0.32	0.32	-6.75%	21,100
Jun 11, 2026	0.06	0.35	0.06	0.35	0.35	11.93%	35,891
Jun 10, 2026	0.33	0.33	0.30	0.31	0.31	-8.50%	9,636
Jun 9, 2026	0.35	0.35	0.34	0.34	0.34	-2.28%	35,520
Jun 8, 2026	0.36	0.36	0.33	0.35	0.35	-0.76%	42,258
Jun 5, 2026	0.36	0.36	0.35	0.35	0.35	-2.61%	27,730
Jun 4, 2026	0.36	0.36	0.35	0.36	0.36	-1.21%	33,000
Jun 3, 2026	0.36	0.36	0.36	0.36	0.36	-2.12%	3,036
Jun 2, 2026	0.35	0.37	0.35	0.37	0.37	10.70%	54,980
Jun 1, 2026	0.36	0.37	0.34	0.34	0.34	-5.81%	20,292
May 29, 2026	0.43	0.43	0.36	0.36	0.36	-8.87%	48,475
May 28, 2026	0.38	0.40	0.38	0.39	0.39	-2.05%	7,370
May 27, 2026	0.33	0.41	0.33	0.40	0.40	-1.53%	7,301
May 26, 2026	0.41	0.43	0.39	0.41	0.41	-1.91%	29,824
May 22, 2026	0.43	0.43	0.38	0.41	0.41	-1.61%	45,338
May 21, 2026	0.42	0.42	0.42	0.42	0.42	0.31%	2,765
May 20, 2026	0.42	0.43	0.42	0.42	0.42	0.58%	71,487
May 19, 2026	0.41	0.42	0.40	0.42	0.42	2.33%	24,775
May 18, 2026	0.45	0.45	0.36	0.41	0.41	2.18%	32,949
May 15, 2026	0.40	0.41	0.40	0.40	0.40	-5.00%	102,938
May 14, 2026	0.40	0.43	0.40	0.42	0.42	2.44%	38,460
May 13, 2026	0.41	0.41	0.41	0.41	0.41	-	820
May 12, 2026	0.42	0.42	0.39	0.41	0.41	0.68%	32,578
May 11, 2026	0.33	0.41	0.33	0.41	0.41	5.98%	118,520
May 8, 2026	0.41	0.41	0.38	0.38	0.38	-6.80%	43,813
May 7, 2026	0.42	0.43	0.39	0.41	0.41	-0.66%	100,587
May 6, 2026	0.37	0.42	0.35	0.42	0.42	16.90%	116,134
May 5, 2026	0.49	0.49	0.33	0.36	0.36	-14.81%	108,934
May 4, 2026	0.43	0.43	0.41	0.42	0.42	4.11%	5,403
May 1, 2026	0.40	0.41	0.38	0.40	0.40	-4.84%	12,655
Apr 30, 2026	0.40	0.44	0.40	0.42	0.42	7.85%	27,762
Apr 29, 2026	0.49	0.49	0.39	0.39	0.39	-6.14%	9,350
Apr 28, 2026	0.47	0.47	0.41	0.42	0.42	-7.60%	6,890
Apr 27, 2026	0.45	0.45	0.43	0.45	0.45	1.22%	31,611
Apr 24, 2026	0.45	0.47	0.44	0.44	0.44	-1.70%	13,811
Apr 23, 2026	0.46	0.46	0.45	0.45	0.45	-1.16%	15,260
Apr 22, 2026	0.41	0.48	0.41	0.46	0.46	7.60%	16,658
Apr 21, 2026	0.42	0.43	0.42	0.43	0.43	6.25%	12,138
Apr 20, 2026	0.47	0.47	0.40	0.40	0.40	-8.19%	34,409
Apr 17, 2026	0.46	0.48	0.44	0.44	0.44	-4.66%	192,764
Apr 16, 2026	0.54	0.54	0.44	0.46	0.46	3.35%	189,399
Apr 15, 2026	0.47	0.49	0.42	0.44	0.44	5.22%	289,111
Apr 14, 2026	0.38	0.44	0.36	0.42	0.42	14.33%	67,036
Apr 13, 2026	0.30	0.37	0.28	0.37	0.37	20.64%	40,585
Apr 10, 2026	0.30	0.31	0.28	0.30	0.30	7.21%	39,312
Apr 9, 2026	0.27	0.29	0.27	0.28	0.28	1.19%	10,890
Apr 8, 2026	0.32	0.32	0.28	0.28	0.28	-9.37%	143,840
Apr 7, 2026	0.29	0.31	0.29	0.31	0.31	2.31%	27,000
Apr 6, 2026	0.33	0.34	0.29	0.30	0.30	-5.33%	49,804
Apr 2, 2026	0.31	0.32	0.29	0.32	0.32	-2.69%	41,600