MMETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.41	0.46	0.41	0.46	0.46	14.44%	65,890
Nov 6, 2026	0.39	0.40	0.39	0.40	0.40	-0.78%	1,600
Nov 5, 2026	0.41	0.41	0.40	0.41	0.41	-1.62%	36,880
Nov 4, 2026	0.40	0.41	0.40	0.41	0.41	2.03%	6,470
Nov 3, 2026	0.41	0.41	0.37	0.40	0.40	-2.18%	13,650
Nov 2, 2026	0.40	0.41	0.40	0.41	0.41	5.77%	48,053
Oct 30, 2026	0.44	0.44	0.39	0.39	0.39	-12.33%	34,217
Oct 29, 2026	0.44	0.45	0.43	0.45	0.44	0.53%	9,860
Oct 28, 2026	0.45	0.45	0.44	0.44	0.44	-0.82%	28,080
Oct 27, 2026	0.46	0.47	0.44	0.45	0.45	-3.80%	77,647
Oct 26, 2026	0.47	0.48	0.46	0.46	0.46	-2.16%	19,050
Oct 23, 2026	0.45	0.48	0.45	0.47	0.47	5.72%	23,815
Oct 22, 2026	0.49	0.49	0.44	0.45	0.45	-10.92%	5,820
Oct 21, 2026	0.51	0.51	0.49	0.50	0.50	-4.30%	4,091
Oct 20, 2026	0.53	0.55	0.53	0.53	0.53	-0.42%	14,085
Oct 19, 2026	0.53	0.53	0.53	0.53	0.53	-0.32%	4,510
Oct 16, 2026	0.59	0.59	0.48	0.53	0.53	-1.25%	13,990
Oct 15, 2026	0.46	0.55	0.46	0.54	0.54	2.68%	16,520
Oct 14, 2026	0.56	0.56	0.52	0.52	0.52	-8.18%	87,680
Oct 13, 2026	0.56	0.57	0.56	0.57	0.57	7.00%	33,596
Oct 12, 2026	0.54	0.54	0.53	0.53	0.53	-4.57%	15,290
Oct 9, 2026	0.57	0.57	0.56	0.56	0.56	-0.04%	5,975
Oct 8, 2026	0.57	0.57	0.56	0.56	0.56	0.84%	9,000
Oct 7, 2026	0.56	0.57	0.54	0.55	0.55	-1.32%	9,590
Oct 6, 2026	0.51	0.57	0.51	0.56	0.56	4.81%	20,266
Oct 5, 2026	0.53	0.54	0.53	0.53	0.53	-0.07%	22,800
Oct 2, 2026	0.55	0.55	0.52	0.54	0.54	-0.93%	17,100
Oct 1, 2026	0.58	0.58	0.54	0.54	0.54	-3.55%	37,381
Sep 30, 2026	0.52	0.57	0.52	0.56	0.56	3.92%	39,540
Sep 29, 2026	0.54	0.56	0.54	0.54	0.54	-0.20%	112,565
Sep 28, 2026	0.53	0.55	0.52	0.54	0.54	1.07%	110,987
Sep 25, 2026	0.53	0.54	0.53	0.53	0.53	-0.49%	3,475
Sep 24, 2026	0.55	0.55	0.54	0.54	0.54	-4.34%	7,320
Sep 23, 2026	0.50	0.60	0.50	0.56	0.56	2.58%	8,475
Sep 21, 2026	0.51	0.55	0.50	0.55	0.55	5.44%	21,901
Sep 18, 2026	0.54	0.55	0.52	0.52	0.52	-8.79%	31,068
Sep 17, 2026	0.60	0.60	0.55	0.57	0.57	-3.20%	8,498
Sep 16, 2026	0.57	0.60	0.57	0.59	0.59	3.83%	19,630
Sep 15, 2026	0.57	0.57	0.56	0.57	0.57	-0.47%	12,451
Sep 14, 2026	0.57	0.58	0.56	0.57	0.57	-1.95%	8,984
Sep 11, 2026	0.58	0.58	0.57	0.58	0.58	0.14%	7,605
Sep 10, 2026	0.58	0.61	0.58	0.58	0.58	-1.80%	7,660
Sep 9, 2026	0.60	0.60	0.59	0.59	0.59	0.66%	2,931
Sep 8, 2026	0.61	0.61	0.58	0.59	0.59	2.85%	21,183
Sep 4, 2026	0.51	0.57	0.51	0.57	0.57	11.71%	53,586
Sep 3, 2026	0.51	0.51	0.50	0.51	0.51	0.82%	8,782
Sep 2, 2026	0.51	0.53	0.51	0.51	0.51	-2.35%	9,654
Sep 1, 2026	0.50	0.52	0.50	0.52	0.52	2.03%	24,945
Aug 31, 2026	0.55	0.55	0.49	0.51	0.51	2.36%	6,781
Aug 28, 2026	0.54	0.54	0.50	0.50	0.50	-10.63%	20,206