Stock listing
ASX:MVS VanEck Small Companies Masters ETF Share Price
Follow VanEck Small Companies Masters ETF into a list and get an email when it puts out news.
Share price · ASX:MVS
$19.84 AUD -0.08 (-0.4%)
Close on Nov 2, 2026
- Day range
- $19.67 – $19.89 AUDNov 2, 2026
- Volume
- 3,387 sharesNov 2, 2026
- Market cap
- $45.27M AUDAt the close on Nov 2, 2026 · price × 2.28M shares outstanding
- 52-week range
- $19.04 – $24.52 AUDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $181,345 AUDMedian day 3,943 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:MVS · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.84 | -0.08 | -0.4% | $19.67 | $19.89 | $19.67 | 3,387 | |
| $19.92 | -0.24 | -1.2% | $20.04 | $20.13 | $19.90 | 1,665 | |
| $20.16 | -0.14 | -0.7% | $20.36 | $20.37 | $20.16 | 23,162 | |
| $20.30 | +0.37 | +1.9% | $20.24 | $20.64 | $20.14 | 7,311 | |
| $19.93 | +0.29 | +1.5% | $19.79 | $19.93 | $19.79 | 141 | |
| $19.64 | +0.04 | +0.2% | $19.59 | $19.66 | $19.40 | 9,163 | |
| $19.60 | -0.62 | -3.1% | $20.21 | $20.21 | $19.48 | 156,997 | |
| $20.22 | -0.08 | -0.4% | $20.14 | $20.25 | $20.14 | 21,608 | |
| $20.30 | -0.03 | -0.1% | $20.43 | $20.43 | $20.24 | 5,510 | |
| $20.33 | -0.05 | -0.2% | $20.31 | $20.35 | $20.25 | 4,769 | |
| $20.38 | -0.11 | -0.5% | $20.38 | $20.44 | $20.27 | 3,194 | |
| $20.49 | +0.54 | +2.7% | $20.12 | $20.49 | $20.12 | 1,862 | |
| $19.95 | -0.52 | -2.5% | $20.14 | $20.14 | $19.94 | 13,198 | |
| $20.47 | -0.22 | -1.1% | $20.44 | $20.47 | $20.44 | 2,924 | |
| $20.69 | -0.37 | -1.8% | $20.87 | $20.87 | $20.69 | 5,998 | |
| $21.06 | +0.11 | +0.5% | $21.09 | $21.18 | $21.06 | 4,985 | |
| $20.95 | +0.07 | +0.3% | $20.82 | $20.97 | $20.82 | 828 | |
| $20.88 | -0.39 | -1.8% | $20.88 | $20.88 | $20.88 | 24 | |
| $21.27 | 0.00 | 0.0% | $21.29 | $21.37 | $21.24 | 8,177 | |
| $21.27 | -0.11 | -0.5% | $21.43 | $21.43 | $21.26 | 2,397 | |
| $21.38 | +0.07 | +0.3% | $21.49 | $21.49 | $21.38 | 116 | |
| $21.31 | +0.14 | +0.7% | $21.27 | $21.31 | $21.26 | 1,830 | |
| $21.17 | -0.41 | -1.9% | $21.25 | $21.25 | $21.14 | 6,831 | |
| $21.58 | +0.09 | +0.4% | $21.47 | $21.58 | $21.47 | 371 | |
| $21.49 | +0.12 | +0.6% | $21.39 | $21.50 | $21.39 | 4,894 | |
| $21.37 | -0.27 | -1.2% | $21.64 | $21.64 | $21.27 | 3,418 | |
| $21.64 | -0.37 | -1.7% | $21.63 | $21.64 | $21.59 | 1,746 | |
| $22.01 | -0.04 | -0.2% | $21.82 | $22.03 | $21.82 | 728 | |
| $22.05 | +0.02 | +0.1% | $22.19 | $22.19 | $22.05 | 227 | |
| $22.03 | +0.09 | +0.4% | $22.08 | $22.08 | $21.94 | 4,359 | |
| $21.94 | -0.07 | -0.3% | $20.66 | $21.98 | $20.66 | 2,688 | |
| $22.01 | +0.40 | +1.9% | $22.02 | $22.02 | $22.01 | 1,134 | |
| $21.61 | +0.04 | +0.2% | $21.52 | $21.61 | $21.52 | 443 | |
| $21.57 | +0.25 | +1.2% | $21.49 | $21.57 | $21.43 | 2,251 | |
| $21.32 | -0.16 | -0.7% | $21.41 | $21.44 | $21.30 | 1,241 | |
| $21.48 | +0.15 | +0.7% | $21.45 | $21.49 | $21.41 | 1,103 | |
| $21.33 | -0.42 | -1.9% | $21.39 | $21.47 | $21.33 | 4,075 | |
| $21.75 | -0.22 | -1.0% | $21.75 | $21.75 | $21.75 | 113 | |
| $21.97 | -0.01 | 0.0% | $21.98 | $21.98 | $21.84 | 6,857 | |
| $21.98 | -0.23 | -1.0% | $22.19 | $22.29 | $21.98 | 2,808 | |
| $22.21 | -0.11 | -0.5% | $22.25 | $22.25 | $22.20 | 2,246 | |
| $22.32 | +0.29 | +1.3% | $22.34 | $22.38 | $22.27 | 7,365 | |
| $22.03 | -0.06 | -0.3% | $22.02 | $22.07 | $21.98 | 7,266 | |
| $22.09 | -0.21 | -0.9% | $21.92 | $22.09 | $21.92 | 20,086 | |
| $22.30 | +0.04 | +0.2% | $22.16 | $22.31 | $22.16 | 38,518 | |
| $22.26 | -0.35 | -1.5% | $22.30 | $22.32 | $22.21 | 4,445 | |
| $22.61 | +0.09 | +0.4% | $22.64 | $22.64 | $22.58 | 4,477 | |
| $22.52 | -0.31 | -1.4% | $22.63 | $22.71 | $22.51 | 8,400 | |
| $22.83 | +0.11 | +0.5% | $22.94 | $22.97 | $22.82 | 4,554 | |
| $22.72 | +0.23 | +1.0% | $22.38 | $22.72 | $22.37 | 22,462 | |
| $22.49 | +0.14 | +0.6% | $22.35 | $22.62 | $22.35 | 14,105 | |
| $22.35 | -0.14 | -0.6% | $21.55 | $22.51 | $21.55 | 727 | |
| $22.49 | +0.60 | +2.7% | $22.00 | $22.49 | $22.00 | 38,441 | |
| $21.89 | +0.06 | +0.3% | $21.99 | $21.99 | $21.85 | 3,606 | |
| $21.83 | -0.15 | -0.7% | $21.98 | $21.99 | $21.83 | 4,420 | |
| $21.98 | +0.11 | +0.5% | $22.02 | $22.02 | $21.98 | 184 | |
| $21.87 | -0.08 | -0.4% | $21.88 | $21.89 | $21.84 | 3,810 | |
| $21.95 | -0.04 | -0.2% | $21.99 | $21.99 | $21.92 | 3,309 | |
| $21.99 | -0.03 | -0.1% | $21.96 | $22.03 | $21.90 | 5,100 | |
| $22.02 | +0.06 | +0.3% | $21.93 | $22.03 | $21.93 | 937 | |
| $21.96 | +0.08 | +0.4% | $21.89 | $22.02 | $21.86 | 6,349 | |
| $21.88 | +0.01 | 0.0% | $21.87 | $21.96 | $21.87 | 27,663 | |
| $21.87 | +0.27 | +1.2% | $21.61 | $21.95 | $21.61 | 4,487 | |
| $21.60 | +0.54 | +2.6% | $21.30 | $21.62 | $21.30 | 6,243 | |
| $21.06 | +0.41 | +2.0% | $20.65 | $21.06 | $20.65 | 2,443 | |
| $20.65 | +0.17 | +0.8% | $20.48 | $20.65 | $20.42 | 2,522 |
- Ticker
- ASX:MVS
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
VanEck Small Companies Masters ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about VanEck Small Companies Masters ETF.