MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MNVT — Moonvest ETF
NasdaqMoonvest ETF
$28.07
+0.21(+0.76%)
- O
- 28.17
- H
- 28.17
- L
- 28.03
- V
- 10.12K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.07
Period Return+13.6%
Period High$35.35
Period Low$22.05
Avg Daily Volume34.9K
Total Trading Days139
MNVT — Historical OHLCV Price & Volume Table
Mar 18, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.17 | $28.17 | $28.03 | $28.07 | +$0.21 | +0.76% | 10,124 | $28.07 | $28.03 $28.17 |
| Oct 2, 2026 | $28.10 | $28.24 | $27.75 | $27.86 | +$0.12 | +0.42% | 25,966 | $27.90 | $27.75 $28.24 |
| Oct 1, 2026 | $28.00 | $28.08 | $27.45 | $27.74 | $-0.19 | -0.68% | 12,562 | $27.62 | $27.45 $28.08 |
| Sep 30, 2026 | $28.31 | $28.31 | $27.93 | $27.93 | +$0.14 | +0.51% | 7,086 | $28.06 | $27.93 $28.31 |
| Sep 29, 2026 | $28.13 | $28.13 | $27.62 | $27.79 | $-0.07 | -0.25% | 33,418 | $27.81 | $27.62 $28.13 |
| Sep 28, 2026 | $29.43 | $29.43 | $27.82 | $27.86 | $-0.93 | -3.23% | 26,450 | $28.25 | $27.82 $29.43 |
| Sep 25, 2026 | $28.50 | $28.98 | $28.47 | $28.79 | $-0.05 | -0.16% | 10,927 | $28.71 | $28.47 $28.98 |
| Sep 24, 2026 | $28.60 | $28.89 | $28.36 | $28.84 | +$0.06 | +0.20% | 13,982 | $28.59 | $28.36 $28.89 |
| Sep 23, 2026 | $29.10 | $29.21 | $28.77 | $28.78 | $-0.85 | -2.87% | 7,492 | $28.93 | $28.77 $29.21 |
| Sep 22, 2026 | $29.60 | $29.72 | $29.30 | $29.63 | +$0.10 | +0.33% | 18,962 | $29.53 | $29.30 $29.72 |
| Sep 21, 2026 | $29.01 | $29.58 | $29.01 | $29.53 | +$0.95 | +3.31% | 29,641 | $29.42 | $29.01 $29.58 |
| Sep 18, 2026 | $29.16 | $29.16 | $28.49 | $28.59 | $-0.60 | -2.04% | 20,405 | $28.60 | $28.49 $29.16 |
| Sep 17, 2026 | $29.13 | $29.40 | $28.93 | $29.18 | +$0.68 | +2.38% | 128,406 | $29.27 | $28.93 $29.40 |
| Sep 16, 2026 | $28.86 | $28.86 | $28.07 | $28.50 | $-0.30 | -1.03% | 17,671 | $28.55 | $28.07 $28.86 |
| Sep 15, 2026 | $29.10 | $29.26 | $28.67 | $28.80 | $-0.48 | -1.65% | 16,533 | $28.92 | $28.67 $29.26 |
| Sep 14, 2026 | $28.63 | $29.52 | $28.63 | $29.28 | +$0.09 | +0.31% | 17,983 | $29.08 | $28.63 $29.52 |
| Sep 11, 2026 | $29.24 | $29.52 | $29.17 | $29.19 | +$0.24 | +0.83% | 27,814 | $29.33 | $29.17 $29.52 |
| Sep 10, 2026 | $29.01 | $29.46 | $28.90 | $28.95 | $-0.61 | -2.07% | 17,732 | $29.22 | $28.90 $29.46 |
| Sep 9, 2026 | $30.30 | $30.30 | $29.52 | $29.56 | $-0.42 | -1.39% | 6,386 | $29.84 | $29.52 $30.30 |
| Sep 8, 2026 | $29.49 | $30.28 | $29.49 | $29.98 | +$0.25 | +0.85% | 38,986 | $29.97 | $29.49 $30.28 |
| Sep 4, 2026 | $29.41 | $29.74 | $29.37 | $29.73 | $-0.05 | -0.18% | 11,615 | $29.51 | $29.37 $29.74 |
| Sep 3, 2026 | $29.56 | $29.90 | $29.56 | $29.78 | +$0.51 | +1.75% | 17,348 | $29.72 | $29.56 $29.90 |
| Sep 2, 2026 | $28.76 | $29.27 | $28.61 | $29.27 | +$0.48 | +1.66% | 16,681 | $29.04 | $28.61 $29.27 |
| Sep 1, 2026 | $29.31 | $29.31 | $28.71 | $28.79 | $-0.75 | -2.55% | 17,130 | $28.97 | $28.71 $29.31 |
| Aug 31, 2026 | $29.51 | $29.54 | $29.27 | $29.54 | $-0.03 | -0.09% | 20,633 | $29.42 | $29.27 $29.54 |
| Aug 28, 2026 | $30.28 | $30.37 | $29.55 | $29.57 | $-1.04 | -3.39% | 16,825 | $29.86 | $29.55 $30.37 |
| Aug 27, 2026 | $30.06 | $30.64 | $29.94 | $30.61 | +$0.89 | +2.99% | 16,273 | $30.37 | $29.94 $30.64 |
| Aug 26, 2026 | $29.85 | $30.15 | $29.65 | $29.72 | $-0.53 | -1.76% | 7,413 | $29.73 | $29.65 $30.15 |
| Aug 25, 2026 | $29.68 | $30.34 | $29.68 | $30.25 | +$0.87 | +2.97% | 13,433 | $30.12 | $29.68 $30.34 |
| Aug 24, 2026 | $29.70 | $29.77 | $29.34 | $29.38 | $-0.68 | -2.26% | 9,967 | $29.58 | $29.34 $29.77 |