Stock listing
NASDAQ:MNVT Moonvest ETF Stock
Follow Moonvest ETF into a list and get an email when it puts out news.
Share price · NASDAQ:MNVT
$23.77 USD -1.23 (-4.9%)
Close on Oct 30, 2026
- Day range
- $23.25 – $24.39 USDOct 30, 2026
- Volume
- 56,500 sharesOct 30, 2026
- Traded on an average day
- $539,228 USDMedian day 15,350 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MNVT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.77 | -1.23 | -4.9% | $24.39 | $24.39 | $23.25 | 56,500 | |
| $25.00 | -0.12 | -0.5% | $24.67 | $25.39 | $24.67 | 11,200 | |
| $25.12 | +0.10 | +0.4% | $24.80 | $25.12 | $24.73 | 3,900 | |
| $25.02 | +0.69 | +2.8% | $24.68 | $25.03 | $24.68 | 5,100 | |
| $24.33 | -0.38 | -1.5% | $24.60 | $24.60 | $24.07 | 7,300 | |
| $24.71 | -0.18 | -0.7% | $24.68 | $24.78 | $24.64 | 5,500 | |
| $24.89 | -0.46 | -1.8% | $25.05 | $25.18 | $24.61 | 14,900 | |
| $25.35 | +0.27 | +1.1% | $25.39 | $25.52 | $25.20 | 8,500 | |
| $25.08 | +0.49 | +2.0% | $24.39 | $25.23 | $24.27 | 8,100 | |
| $24.59 | +0.12 | +0.5% | $24.76 | $24.76 | $24.43 | 7,900 | |
| $24.47 | -1.42 | -5.5% | $25.55 | $25.55 | $24.33 | 27,900 | |
| $25.89 | +1.01 | +4.1% | $24.50 | $25.89 | $24.21 | 26,300 | |
| $24.88 | -1.31 | -5.0% | $25.82 | $25.82 | $24.66 | 57,300 | |
| $26.19 | -0.29 | -1.1% | $26.29 | $27.19 | $26.05 | 13,900 | |
| $26.48 | -0.67 | -2.5% | $27.00 | $27.00 | $26.46 | 13,000 | |
| $27.15 | +0.12 | +0.4% | $27.00 | $27.15 | $26.95 | 15,800 | |
| $27.03 | -0.54 | -2.0% | $27.32 | $27.35 | $26.64 | 28,300 | |
| $27.57 | -0.53 | -1.9% | $28.38 | $28.38 | $27.37 | 13,500 | |
| $28.10 | +0.06 | +0.2% | $28.10 | $28.46 | $28.06 | 7,900 | |
| $28.04 | +0.18 | +0.6% | $28.17 | $28.17 | $28.03 | 10,200 | |
| $27.86 | +0.12 | +0.4% | $28.10 | $28.24 | $27.75 | 26,000 | |
| $27.74 | -0.19 | -0.7% | $28.00 | $28.08 | $27.45 | 12,600 | |
| $27.93 | +0.14 | +0.5% | $28.31 | $28.31 | $27.93 | 7,100 | |
| $27.79 | -0.07 | -0.3% | $28.13 | $28.13 | $27.62 | 33,200 | |
| $27.86 | -0.93 | -3.2% | $29.43 | $29.43 | $27.82 | 26,400 | |
| $28.79 | -0.05 | -0.2% | $28.50 | $28.98 | $28.47 | 10,900 | |
| $28.84 | +0.06 | +0.2% | $28.60 | $28.89 | $28.36 | 14,000 | |
| $28.78 | -0.85 | -2.9% | $29.10 | $29.21 | $28.77 | 7,500 | |
| $29.63 | +0.10 | +0.3% | $29.60 | $29.72 | $29.30 | 18,800 | |
| $29.53 | +0.94 | +3.3% | $29.01 | $29.58 | $29.01 | 29,600 | |
| $28.59 | -0.59 | -2.0% | $29.16 | $29.16 | $28.49 | 19,800 | |
| $29.18 | +0.68 | +2.4% | $29.13 | $29.40 | $28.93 | 128,300 | |
| $28.50 | -0.30 | -1.0% | $28.86 | $28.86 | $28.07 | 17,500 | |
| $28.80 | -0.48 | -1.6% | $29.10 | $29.26 | $28.67 | 16,500 | |
| $29.28 | +0.09 | +0.3% | $28.63 | $29.52 | $28.63 | 18,000 | |
| $29.19 | +0.24 | +0.8% | $29.24 | $29.52 | $29.17 | 27,800 | |
| $28.95 | -0.61 | -2.1% | $29.01 | $29.46 | $28.90 | 17,200 | |
| $29.56 | -0.42 | -1.4% | $30.30 | $30.30 | $29.52 | 6,400 | |
| $29.98 | +0.25 | +0.8% | $29.49 | $30.28 | $29.49 | 39,000 | |
| $29.73 | -0.05 | -0.2% | $29.41 | $29.74 | $29.37 | 11,500 | |
| $29.78 | +0.51 | +1.7% | $29.56 | $29.90 | $29.56 | 17,200 | |
| $29.27 | +0.48 | +1.7% | $28.76 | $29.27 | $28.61 | 16,700 | |
| $28.79 | -0.75 | -2.5% | $29.31 | $29.31 | $28.71 | 16,600 | |
| $29.54 | -0.03 | -0.1% | $29.51 | $29.54 | $29.27 | 20,600 | |
| $29.57 | -1.04 | -3.4% | $30.28 | $30.37 | $29.55 | 16,800 | |
| $30.61 | +0.89 | +3.0% | $30.06 | $30.64 | $29.94 | 16,200 | |
| $29.72 | -0.53 | -1.8% | $29.85 | $30.15 | $29.65 | 7,400 | |
| $30.25 | +0.87 | +3.0% | $29.68 | $30.34 | $29.68 | 13,400 | |
| $29.38 | -0.68 | -2.3% | $29.70 | $29.77 | $29.34 | 10,000 | |
| $30.06 | +0.64 | +2.2% | $29.70 | $30.19 | $29.70 | 17,000 | |
| $29.42 | -0.24 | -0.8% | $29.62 | $29.70 | $28.97 | 6,700 | |
| $29.66 | +0.65 | +2.2% | $29.02 | $29.86 | $28.84 | 12,900 | |
| $29.01 | -0.71 | -2.4% | $29.01 | $29.73 | $29.01 | 10,900 | |
| $29.72 | -0.47 | -1.6% | $29.90 | $29.98 | $29.63 | 9,700 | |
| $30.19 | +0.01 | 0.0% | $30.24 | $30.50 | $29.99 | 8,900 | |
| $30.18 | +0.60 | +2.0% | $29.63 | $30.41 | $29.52 | 20,500 | |
| $29.58 | +0.10 | +0.3% | $29.88 | $29.96 | $29.21 | 27,500 | |
| $29.48 | +0.52 | +1.8% | $29.00 | $29.48 | $29.00 | 7,267 | |
| $28.96 | -0.40 | -1.4% | $29.38 | $29.38 | $28.93 | 24,048 | |
| $29.36 | +0.88 | +3.1% | $28.11 | $29.36 | $28.11 | 12,500 | |
| $28.48 | -0.60 | -2.1% | $28.20 | $29.19 | $28.20 | 11,300 | |
| $29.08 | -0.98 | -3.3% | $29.53 | $29.56 | $29.01 | 27,300 | |
| $30.06 | +1.02 | +3.5% | $29.10 | $30.06 | $29.10 | 23,200 | |
| $29.04 | +1.71 | +6.3% | $26.93 | $29.04 | $26.93 | 40,200 | |
| $27.33 | -0.22 | -0.8% | $27.41 | $27.89 | $26.88 | 9,500 | |
| $27.55 | +1.19 | +4.5% | $27.27 | $27.55 | $26.50 | 30,600 |
- Ticker
- NASDAQ:MNVT
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Moonvest ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Moonvest ETF.