Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (3MRN)
Exchange Traded Fund (3MRN) Historical

3MRN Exchange Traded Fund

24.11

-3.37 (-12.26%)

May 31 2024 - Closed

Delayed by 15 minutes

3MRN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	24.11	-3.37	-12.26%	24.11	24.11	24.11	120
May 30 2024	27.48	1.17	4.43%	25.56	27.48	25.01	334
May 29 2024	26.315	-0.01	-0.02%	27.47	27.47	26.315	400
May 28 2024	26.32	-7.70	-22.63%	36.47	36.47	26.32	270
May 27 2024	34.02	0.00	0.00%	34.02	34.02	34.02	0
May 24 2024	34.02	1.62	4.98%	34.275	34.275	34.02	219
May 23 2024	32.405	1.41	4.53%	33.74	34.00	31.49	1,312
May 22 2024	31.00	8.87	40.05%	31.03	31.03	31.00	136
May 21 2024	22.135	0.40	1.82%	22.37	22.955	21.94	677
May 20 2024	21.74	2.59	13.50%	21.00	21.74	21.00	1,246
May 17 2024	19.154	0.70	3.82%	19.154	19.154	19.154	359
May 16 2024	18.45	1.98	12.02%	18.166	18.46	18.166	1,000
May 15 2024	16.47	2.29	16.17%	16.94	16.94	16.47	570
May 14 2024	14.178	0.00	0.00%	14.178	14.178	14.178	0
May 13 2024	14.178	-1.50	-9.58%	13.918	14.178	13.918	272
May 10 2024	15.68	0.00	0.00%	15.68	15.68	15.68	0
May 09 2024	15.68	0.00	0.00%	15.68	15.68	15.68	0
May 08 2024	15.68	0.00	0.00%	15.68	15.68	15.68	0
May 07 2024	15.68	0.99	6.74%	15.68	15.68	15.68	100
May 06 2024	14.69	-1.76	-10.70%	16.54	16.54	14.69	1,360
May 03 2024	16.45	3.50	27.03%	16.91	17.00	16.00	3,100
May 02 2024	12.95	0.00	0.00%	12.95	12.95	12.95	0
Apr 30 2024	12.95	2.69	26.22%	12.39	12.95	12.27	814
Apr 29 2024	10.26	0.00	0.00%	10.26	10.26	10.26	0
Apr 26 2024	10.26	0.00	0.00%	10.26	10.26	10.26	0
Apr 25 2024	10.26	0.27	2.70%	10.26	10.26	10.26	260
Apr 24 2024	9.99	0.00	0.00%	9.99	9.99	9.99	0
Apr 23 2024	9.99	0.00	0.00%	9.99	9.99	9.99	0
Apr 22 2024	9.99	-0.42	-4.03%	9.095	9.99	9.095	500
Apr 19 2024	10.41	0.00	0.00%	10.41	10.41	10.41	0
Apr 18 2024	10.41	0.00	0.00%	10.41	10.41	10.41	0
Apr 17 2024	10.41	0.33	3.27%	10.41	10.41	10.41	200
Apr 16 2024	10.08	-1.06	-9.52%	10.08	10.08	10.08	218
Apr 15 2024	11.14	0.00	0.00%	11.14	11.14	11.14	0
Apr 12 2024	11.14	0.00	0.00%	11.14	11.14	11.14	0
Apr 11 2024	11.14	0.00	0.00%	11.14	11.14	11.14	0
Apr 10 2024	11.14	0.80	7.76%	11.85	11.85	11.14	868
Apr 09 2024	10.338	0.00	0.00%	10.338	10.338	10.338	0
Apr 08 2024	10.338	0.00	0.00%	10.338	10.338	10.338	0
Apr 05 2024	10.338	0.00	0.00%	10.338	10.338	10.338	0
Apr 04 2024	10.338	0.08	0.76%	9.685	10.338	9.685	1,259
Apr 03 2024	10.26	-0.58	-5.35%	10.26	10.26	10.26	1,000
Apr 02 2024	10.84	-1.79	-14.17%	10.84	10.84	10.84	200
Mar 28 2024	12.63	-0.56	-4.25%	12.63	12.63	12.63	100
Mar 27 2024	13.19	0.53	4.17%	13.13	13.19	13.13	1,260
Mar 26 2024	12.662	1.35	11.95%	12.83	12.83	12.662	200
Mar 25 2024	11.31	0.72	6.80%	11.816	11.816	11.31	800
Mar 22 2024	10.59	0.30	2.92%	10.59	10.59	10.59	100
Mar 21 2024	10.29	-0.64	-5.86%	10.29	10.29	10.29	200
Mar 20 2024	10.93	0.00	0.00%	10.93	10.93	10.93	0
Mar 19 2024	10.93	0.00	0.00%	10.93	10.93	10.93	0
Mar 18 2024	10.93	0.93	9.30%	10.93	10.93	10.93	100
Mar 15 2024	10.00	-3.00	-23.08%	10.66	10.66	10.00	680
Mar 14 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
Mar 13 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
Mar 12 2024	13.00	-0.36	-2.69%	13.28	13.28	13.00	1,060
Mar 11 2024	13.36	3.82	40.06%	10.60	13.69	10.60	4,080
Mar 08 2024	9.539	0.11	1.21%	9.515	9.539	9.515	530
Mar 07 2024	9.425	0.53	5.90%	9.425	9.425	9.425	330
Mar 06 2024	8.90	0.49	5.83%	8.71	8.90	8.71	1,120
Mar 05 2024	8.41	0.55	7.01%	8.41	8.61	8.41	3,000
Mar 04 2024	7.859	-0.33	-4.04%	8.60	8.60	7.859	2,948

Exchange Traded

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