NYSEArca - Delayed Quote USD

ASYMmetric Smart Income ETF (MORE)

22.33 0.00 (0.00%)
At close: October 11 at 12:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2023 22.33 22.33 22.33 22.33 22.33 -
Oct 17, 2023 22.33 22.33 22.33 22.33 22.33 -
Oct 16, 2023 22.33 22.33 22.33 22.33 22.33 -
Oct 13, 2023 22.33 22.33 22.33 22.33 22.33 -
Oct 12, 2023 22.33 22.33 22.33 22.33 22.33 -
Oct 11, 2023 22.23 22.33 22.23 22.33 22.33 651
Oct 10, 2023 22.15 22.15 22.15 22.15 22.15 10
Oct 9, 2023 22.03 22.03 22.03 22.03 22.03 1
Oct 6, 2023 21.58 21.58 21.58 21.58 21.58 7
Oct 5, 2023 21.42 21.42 21.42 21.42 21.42 87
Oct 4, 2023 21.17 21.17 21.17 21.17 21.17 41
Oct 3, 2023 21.33 21.33 21.33 21.33 21.33 42
Oct 2, 2023 21.58 21.58 21.58 21.58 21.58 2
Sep 29, 2023 22.30 22.30 22.16 22.16 22.16 207
Sep 28, 2023 22.35 22.35 22.35 22.35 22.35 3
Sep 27, 2023 0.72 Dividend
Sep 27, 2023 22.31 22.31 22.31 22.31 22.31 2
Sep 26, 2023 22.78 22.78 22.78 22.78 22.05 86
Sep 25, 2023 23.17 23.17 23.17 23.17 22.43 50
Sep 22, 2023 23.04 23.04 23.04 23.04 22.31 43
Sep 21, 2023 22.86 22.86 22.86 22.86 22.14 50
Sep 20, 2023 23.25 23.25 23.25 23.25 22.51 17
Sep 19, 2023 23.37 23.37 23.32 23.32 22.58 150
Sep 18, 2023 23.26 23.26 23.26 23.26 22.53 9
Sep 15, 2023 23.33 23.33 23.33 23.33 22.59 50
Sep 14, 2023 23.39 23.39 23.39 23.39 22.65 201
Sep 13, 2023 23.11 23.11 23.11 23.11 22.38 10
Sep 12, 2023 23.17 23.17 23.17 23.17 22.44 9
Sep 11, 2023 22.78 22.78 22.78 22.78 22.05 9
Sep 8, 2023 22.96 22.96 22.96 22.96 22.23 9
Sep 7, 2023 22.70 22.84 22.70 22.84 22.12 490
Sep 6, 2023 22.72 22.72 22.69 22.69 21.97 255
Sep 5, 2023 22.97 22.97 22.97 22.97 22.24 12
Sep 1, 2023 23.11 23.11 23.11 23.11 22.38 50
Aug 31, 2023 23.01 23.01 23.01 23.01 22.28 1
Aug 30, 2023 23.12 23.12 23.12 23.12 22.39 5
Aug 29, 2023 23.06 23.06 23.06 23.06 22.33 5
Aug 28, 2023 22.88 22.88 22.88 22.88 22.15 5
Aug 25, 2023 22.73 22.73 22.73 22.73 22.01 5
Aug 24, 2023 22.65 22.65 22.65 22.65 21.93 20
Aug 23, 2023 22.73 22.73 22.73 22.73 22.01 15
Aug 22, 2023 22.59 22.59 22.59 22.59 21.88 5
Aug 21, 2023 22.63 22.63 22.63 22.63 21.91 56
Aug 18, 2023 22.69 22.69 22.69 22.69 21.97 1
Aug 17, 2023 22.81 22.81 22.60 22.60 21.88 184
Aug 16, 2023 22.64 22.64 22.64 22.64 21.92 2
Aug 15, 2023 22.82 22.82 22.82 22.82 22.10 100
Aug 14, 2023 23.04 23.04 23.04 23.04 22.31 2
Aug 11, 2023 23.19 23.19 23.19 23.19 22.45 2
Aug 10, 2023 23.28 23.28 23.09 23.09 22.36 218
Aug 9, 2023 23.13 23.13 23.13 23.13 22.39 2
Aug 8, 2023 23.07 23.07 23.07 23.07 22.34 2
Aug 7, 2023 23.18 23.18 23.15 23.15 22.42 606
Aug 4, 2023 22.96 22.96 22.96 22.96 22.23 4
Aug 3, 2023 23.13 23.13 23.13 23.13 22.39 1
Aug 2, 2023 23.21 23.21 23.21 23.21 22.48 2
Aug 1, 2023 23.40 23.40 23.37 23.37 22.63 130
Jul 31, 2023 23.49 23.49 23.49 23.49 22.75 7
Jul 28, 2023 23.29 23.29 23.29 23.29 22.56 1
Jul 27, 2023 23.26 23.26 23.26 23.26 22.52 7
Jul 26, 2023 23.54 23.54 23.54 23.54 22.79 22
Jul 25, 2023 23.50 23.50 23.50 23.50 22.76 7
Jul 24, 2023 23.62 23.62 23.62 23.62 22.87 7
Jul 21, 2023 23.37 23.37 23.37 23.37 22.63 7
Jul 20, 2023 23.28 23.28 23.28 23.28 22.54 7
Jul 19, 2023 23.29 23.29 23.29 23.29 22.55 2
Jul 18, 2023 23.09 23.09 23.09 23.09 22.36 7
Jul 17, 2023 23.07 23.07 23.07 23.07 22.34 42
Jul 14, 2023 23.14 23.14 23.14 23.14 22.41 7
Jul 13, 2023 23.37 23.37 23.37 23.37 22.63 2
Jul 12, 2023 23.19 23.19 23.19 23.19 22.46 2
Jul 11, 2023 23.07 23.07 23.07 23.07 22.34 30
Jul 10, 2023 22.83 22.83 22.83 22.83 22.10 50
Jul 7, 2023 22.74 22.74 22.74 22.74 22.02 25
Jul 6, 2023 22.77 22.77 22.77 22.77 22.05 51
Jul 5, 2023 22.78 22.78 22.78 22.78 22.06 1
Jul 3, 2023 22.72 22.72 22.72 22.72 22.00 2
Jun 30, 2023 22.81 22.81 22.81 22.81 22.09 7
Jun 29, 2023 22.87 22.89 22.84 22.89 22.16 4,500
Jun 28, 2023 0.36 Dividend
Jun 28, 2023 22.89 22.89 22.89 22.89 22.16 101
Jun 27, 2023 23.28 23.28 23.28 23.28 22.20 1
Jun 26, 2023 23.26 23.26 23.26 23.26 22.18 8
Jun 23, 2023 23.23 23.23 23.23 23.23 22.15 1
Jun 22, 2023 23.28 23.28 23.28 23.28 22.20 1
Jun 21, 2023 23.27 23.27 23.27 23.27 22.19 1
Jun 20, 2023 23.25 23.25 23.23 23.23 22.15 101
Jun 16, 2023 23.29 23.29 23.29 23.29 22.21 20
Jun 15, 2023 23.27 23.27 23.27 23.27 22.19 20
Jun 14, 2023 23.27 23.27 23.27 23.27 22.19 5
Jun 13, 2023 23.30 23.30 23.30 23.30 22.21 1
Jun 12, 2023 23.30 23.30 23.30 23.30 22.21 20
Jun 9, 2023 23.30 23.30 23.30 23.30 22.21 20
Jun 8, 2023 23.28 23.28 23.28 23.28 22.20 3
Jun 7, 2023 23.30 23.30 23.30 23.30 22.21 3
Jun 6, 2023 23.30 23.30 23.30 23.30 22.22 25
Jun 5, 2023 23.11 23.11 23.11 23.11 22.03 10
Jun 2, 2023 23.17 23.17 23.17 23.17 22.10 2
Jun 1, 2023 22.52 22.52 22.52 22.52 21.48 2
May 31, 2023 22.17 22.17 22.17 22.17 21.14 23
May 30, 2023 22.21 22.21 22.21 22.21 21.18 2
May 26, 2023 21.95 21.95 21.93 21.93 20.91 138
May 25, 2023 21.90 21.90 21.90 21.90 20.88 3
May 24, 2023 22.15 22.15 22.15 22.15 21.12 1
May 23, 2023 22.34 22.34 22.34 22.34 21.30 20
May 22, 2023 22.29 22.29 22.29 22.29 21.25 96
May 19, 2023 22.23 22.23 22.23 22.23 21.19 96
May 18, 2023 22.23 22.23 22.23 22.23 21.20 96
May 17, 2023 22.04 22.04 22.04 22.04 21.01 96
May 16, 2023 21.83 21.83 21.83 21.83 20.81 31
May 15, 2023 22.28 22.28 22.24 22.24 21.21 100
May 12, 2023 21.92 21.92 21.92 21.92 20.90 96
May 11, 2023 21.79 21.79 21.79 21.79 20.78 1
May 10, 2023 22.07 22.07 22.07 22.07 21.04 96
May 9, 2023 22.24 22.24 22.11 22.11 21.09 871
May 8, 2023 21.98 21.98 21.98 21.98 20.96 54
May 5, 2023 22.22 22.22 22.13 22.13 21.10 170
May 4, 2023 21.93 21.93 21.37 21.37 20.38 3,500
May 3, 2023 22.07 22.07 22.07 22.07 21.04 9
May 2, 2023 22.13 22.13 22.13 22.13 21.10 2
May 1, 2023 22.82 22.82 22.82 22.82 21.76 16
Apr 28, 2023 22.90 22.90 22.90 22.90 21.83 55
Apr 27, 2023 22.54 22.54 22.54 22.54 21.50 96
Apr 26, 2023 22.35 22.35 22.29 22.29 21.25 105
Apr 25, 2023 22.42 22.42 22.42 22.42 21.38 30
Apr 24, 2023 22.82 22.82 22.82 22.82 21.76 96

Related Tickers