ETF Historical Data - MGT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (MGT)
ETF (MGT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721404500	78.12	0	0.00	78.35	78.55	77.88	1304
1721318100	78.12	-0.66	-0.84	79.33	79.33	78.12	2019
1721231700	78.78	-1.85	-2.29	79.89	79.89	78.68	5455
1721145300	80.63	-0.29	-0.36	80.58	80.96	80.35	4595
1721058900	80.92	0.26	0.32	80.92	81	80.66	8888
1720799700	80.66	0.17	0.21	80.25	80.7	80	3045
1720713300	80.49	-1.11	-1.36	81.93	82.09	80.49	2670
1720626900	81.6	0.12	0.15	81.37	81.6	81.37	1567
1720540500	81.48	0.25	0.31	81.36	81.5	81.32	1480
1720454100	81.23	0.34	0.42	81.09	81.23	81	4041
1720194900	80.89	0.46	0.57	80.76	80.96	80.44	1992
1720108500	80.43	0.29	0.36	80.56	80.56	80.38	841
1720022100	80.14	0.44	0.55	80.24	80.3	79.87	4330
1719935700	79.7	0.14	0.18	79.62	79.7	79.28	2738
1719849300	79.56	-0.45	-0.56	79.05	79.56	78.9	3996
1719590100	80.01	0.24	0.30	80.1	80.49	79.85	6715
1719503700	79.77	0.27	0.34	79.69	79.9	78.78	10061
1719417300	79.5	0.23	0.29	79.66	79.73	79.25	2902
1719330900	79.27	0.65	0.83	78.51	79.27	78.51	1579
1719244500	78.62	-0.74	-0.93	79.11	79.17	78.6	3264
1718985300	79.36	-0.42	-0.53	79.42	79.54	79.1	2205
1718898900	79.78	0.15	0.19	79.79	80.06	79.56	5217
1718812500	79.63	0.58	0.73	79.57	79.64	79.41	2043
1718726100	79.05	0.28	0.36	79.41	79.45	78.97	6262
1718639700	78.77	0.09	0.11	78.9	79.09	78.61	4506
1718380500	78.68	0.8	1.03	78.59	79.05	78.3	3617
1718294100	77.88	0.43	0.56	77.75	78.38	77.72	4708
1718207700	77.45	0.74	0.96	77.2	77.54	77.06	2062
1718121300	76.71	0.15	0.20	76.57	76.83	76.32	1420
1718034900	76.56	0.56	0.74	76.35	76.56	76.35	1378
1717775700	76	0.55	0.73	75.65	76.19	75.42	3758
1717689300	75.45	0.4	0.53	75.55	75.7	75.28	2721
1717602900	75.05	1.29	1.75	74.21	75.05	74.2	1728
1717516500	73.76	0.05	0.07	73.58	74.01	73.43	1095
1717430100	73.71	0.9	1.24	73.91	74.24	73.71	888
1717170900	72.81	-0.89	-1.21	73.13	73.5	72.77	2881
1717084500	73.7	-0.87	-1.17	74.19	74.19	73.66	1017
1716998100	74.57	0.35	0.47	74.16	74.57	73.98	938
1716911700	74.22	-0.09	-0.12	74.41	74.62	74.04	17909
1716825300	74.31	0.1	0.13	74.25	74.41	74.15	1429
1716566100	74.21	-0.24	-0.32	73.97	74.26	73.78	2906
1716479700	74.45	0.4	0.54	74.55	74.8	74.26	12795
1716393300	74.05	0.08	0.11	73.94	74.15	73.89	1770
1716306900	73.97	0.06	0.08	73.92	73.97	73.61	1003
1716220500	73.91	0.41	0.56	73.39	73.91	73.39	788
1715961300	73.5	-0.37	-0.50	73.71	73.76	73.44	2208
1715874900	73.87	0.54	0.74	73.63	73.89	73.53	3290
1715788500	73.33	0.47	0.65	72.96	73.44	72.96	1383
1715702100	72.86	0.05	0.07	73.03	73.03	72.6	4937
1715615700	72.81	-0.09	-0.12	72.94	73.01	72.61	1566
1715356500	72.9	0.05	0.07	72.59	73.21	72.59	2928
1715270100	72.85	-0.19	-0.26	72.85	72.88	72.71	2022
1715183700	73.04	0.28	0.38	72.82	73.04	72.51	3025
1715097300	72.76	0.55	0.76	72.28	72.8	72.28	1985
1715010900	72.21	0.73	1.02	71.99	72.21	71.68	1564
1714751700	71.48	0.5	0.70	71.06	71.75	71.06	1570
1714665300	70.98	-0.5	-0.70	70.97	71.13	70.81	3363
1714492500	71.48	-0.28	-0.39	71.77	71.82	71.48	235
1714406100	71.76	-0.09	-0.13	71.64	71.91	71.64	2128
1714146900	71.85	2.08	2.98	71.64	71.85	71.09	2904
1714060500	69.77	-1.28	-1.80	69.92	70.06	69.37	4500
1713974100	71.05	0.17	0.24	71.78	71.78	71.02	3555
1713887700	70.88	0.93	1.33	70.56	70.88	70.51	1767
1713801300	69.95	-0.22	-0.31	70.22	70.36	69.87	5698

THC Therapeutics (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions