Managed Portfolio Series - V-Shares MSCI World ESG Materiality and Carbon Fund (VMAT) Historical Stock Data
28.41 ↑0.00 (0.00%)
As of December 28, 2023, 10:05am EST.
Historical Data
In the past 30 trading days, VMAT is down -0.10% a day on average. There have been 25 days where Managed Portfolio Series - V-Shares MSCI World ESG Materiality and Carbon Fund closed green and 5 days where VMAT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-01-09 | 28.41 | 28.41 | ↑$0.00 (0.00%) | 28.41 | 28.41 | 1 |
2024-01-08 | 28.47 | 28.47 | ↑$0.00 (0.00%) | 28.47 | 28.47 | 12 |
2024-01-05 | 28.49 | 28.34 | ↓$0.15 (-0.53%) | 28.34 | 28.49 | 354 |
2024-01-04 | 28.38 | 28.38 | ↑$0.00 (0.00%) | 28.38 | 28.38 | 1 |
2024-01-03 | 28.30 | 28.34 | ↑$0.04 (0.13%) | 28.30 | 28.34 | 356 |
2024-01-02 | 28.29 | 28.44 | ↑$0.15 (0.53%) | 28.29 | 28.44 | 700 |
2023-12-29 | 28.49 | 28.44 | ↓$0.05 (-0.19%) | 28.44 | 28.49 | 703 |
2023-12-28 | 29.02 | 28.27 | ↓$0.75 (-2.58%) | 28.27 | 29.02 | 3.83K |
2023-12-27 | 29.10 | 29.12 | ↑$0.02 (0.07%) | 28.99 | 29.16 | 1.72K |
2023-12-26 | 29.07 | 29.10 | ↑$0.03 (0.10%) | 28.84 | 29.10 | 2.14K |
2023-12-22 | 28.93 | 28.76 | ↓$0.17 (-0.59%) | 28.72 | 28.93 | 1.73K |
2023-12-21 | 28.82 | 28.89 | ↑$0.07 (0.25%) | 28.72 | 28.89 | 47.65K |
2023-12-20 | 28.57 | 28.57 | ↑$0.00 (0.00%) | 28.57 | 28.57 | 1 |
2023-12-18 | 28.81 | 28.81 | ↑$0.00 (0.00%) | 28.81 | 28.81 | 1 |
2023-12-14 | 28.71 | 28.71 | ↑$0.00 (0.00%) | 28.71 | 28.71 | 3 |
2023-12-13 | 28.63 | 28.63 | ↑$0.00 (0.00%) | 28.63 | 28.63 | 8 |
2023-12-07 | 27.97 | 27.97 | ↑$0.00 (0.00%) | 27.97 | 27.97 | 5 |
2023-12-04 | 27.99 | 27.99 | ↑$0.00 (0.00%) | 27.99 | 27.99 | 14 |
2023-11-30 | 28.02 | 28.02 | ↑$0.00 (0.00%) | 28.02 | 28.02 | 2 |
2023-11-27 | 27.86 | 27.86 | ↑$0.00 (0.00%) | 27.86 | 27.86 | 1 |
2023-11-22 | 27.81 | 27.81 | ↑$0.00 (0.00%) | 27.81 | 27.81 | 301 |
2023-11-21 | 27.78 | 27.78 | ↑$0.00 (0.00%) | 27.78 | 27.78 | 1 |
2023-11-20 | 27.84 | 27.84 | ↑$0.00 (0.00%) | 27.84 | 27.84 | 101 |
2023-11-17 | 27.65 | 27.65 | ↑$0.00 (0.00%) | 27.65 | 27.65 | 2 |
2023-11-15 | 27.41 | 27.39 | ↓$0.02 (-0.09%) | 27.39 | 27.41 | 119 |
2023-11-14 | 27.37 | 27.37 | ↑$0.00 (0.00%) | 27.37 | 27.37 | 101 |
2023-11-13 | 26.88 | 26.88 | ↑$0.00 (0.00%) | 26.88 | 26.88 | 1 |
2023-11-10 | 26.82 | 26.82 | ↑$0.00 (0.00%) | 26.82 | 26.82 | 100 |
2023-11-09 | 26.51 | 26.51 | ↑$0.00 (0.00%) | 26.51 | 26.51 | 200 |
2023-11-08 | 26.64 | 26.64 | ↑$0.00 (0.00%) | 26.64 | 26.64 | 1 |
Create an account or log in to view more rows.
$VMAT Bull flag forming?
$VMAT PT?
$VMAT Holding
$VMAT Holding.
$VMAT bought more
$VMAT cover that shit
$VMAT had to buy calls
$VMAT swing puts
$VMAT Let it go...
$VMAT R-E-L-A-X Green is coming