Manulife Multifactor US Small Cap Index ETF Historical Data - MUSC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Manulife Multifactor US Small Cap Index ETF (MUSC)
Manulife Multifactor US Small Cap Index ETF (MUSC) Historical

Manulife Multifactor US Small Cap Index ETF (MUSC)

31.70

-0.51

(-1.58%)

Closed April 30 4:12PM

Delayed by 15 minutes

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

Date	Close	Change	Change %	Open	High	Low	Volume
1714426800	32.21	0.14	0.44	32.21	32.21	32.21	0
1714167600	32.07	0.18	0.56	32.07	32.07	32.07	0
1714081200	31.89	-0.27	-0.84	31.89	31.89	31.89	0
1713994800	32.159999	-0.01	-0.03	32.159999	32.159999	32.159999	0
1713908400	32.17	0.46	1.45	32.17	32.17	32.17	100
1713822000	31.71	0.34	1.08	31.71	31.71	31.71	0
1713562800	31.37	0.15	0.48	31.37	31.37	31.37	0
1713476400	31.22	-0.06	-0.19	31.22	31.22	31.22	0
1713390000	31.28	-0.26	-0.82	31.28	31.28	31.28	0
1713303600	31.54	-0.12	-0.38	32.34	32.34	31.54	600
1713217200	31.66	-0.31	-0.97	31.66	31.66	31.66	0
1712958000	31.97	-0.62	-1.90	31.97	31.97	31.97	0
1712871600	32.59	0.1	0.31	32.59	32.59	32.59	140
1712785200	32.49	-0.73	-2.20	32.49	32.49	32.49	0
1712698800	33.22	0.1	0.30	33.22	33.22	33.22	0
1712612400	33.119999	0.16	0.49	33.119999	33.119999	33.119999	0
1712353200	32.96	0.2	0.61	32.96	32.96	32.96	0
1712266800	32.759999	-0.33	-1.00	32.759999	32.759999	32.759999	100
1712180400	33.09	0.12	0.36	33.09	33.09	33.09	0
1712094000	32.97	-0.47	-1.41	32.97	32.97	32.97	0
1712007600	33.439999	-0.3	-0.89	33.439999	33.439999	33.439999	0
1711662000	33.74	0.29	0.87	33.74	33.74	33.74	0
1711575600	33.45	0.6	1.83	33.45	33.45	33.45	0
1711489200	32.85	-0.03	-0.09	32.85	32.85	32.85	36
1711402800	32.88	-0.04	-0.12	32.88	32.88	32.88	0
1711143600	32.92	-0.31	-0.93	32.92	32.92	32.92	0
1711057200	33.229999	0.42	1.28	33.229999	33.229999	33.229999	0
1710970800	32.81	0.44	1.36	32.81	32.81	32.81	0
1710884400	32.369999	0.24	0.75	32.369999	32.369999	32.369999	0
1710798000	32.13	-0.04	-0.12	32.13	32.13	32.13	0
1710538800	32.17	0.12	0.37	32.17	32.17	32.17	0
1710452400	32.049999	-0.46	-1.41	32.049999	32.049999	32.049999	0
1710366000	32.509999	-0.02	-0.06	32.509999	32.509999	32.509999	0
1710279600	32.53	0.05	0.15	32.53	32.53	32.53	0
1710193200	32.479999	-0.14	-0.43	32.479999	32.479999	32.479999	0
1709937600	32.619999	-0.06	-0.18	32.619999	32.619999	32.619999	0
1709851200	32.68	0.29	0.90	32.68	32.68	32.68	0
1709764800	32.39	0.13	0.40	32.439999	32.439999	32.39	100
1709678400	32.259999	-0.23	-0.71	32.259999	32.259999	32.259999	0
1709592000	32.49	-0.02	-0.06	32.49	32.49	32.49	0
1709332800	32.509999	0.16	0.49	32.509999	32.509999	32.509999	0
1709246400	32.35	0.21	0.65	32.35	32.35	32.35	0
1709160000	32.14	-0.1	-0.31	32.14	32.14	32.14	0
1709073600	32.24	0.18	0.56	32.24	32.24	32.24	0
1708987200	32.06	0	0.00	32.06	32.06	32.06	0
1708728000	32.06	0.15	0.47	32.06	32.06	32.06	0
1708641600	31.91	0.3	0.95	31.91	31.91	31.91	0
1708555200	31.61	-0.09	-0.28	31.61	31.61	31.61	0
1708468800	31.7	-0.39	-1.22	31.7	31.7	31.7	0
1708123200	32.09	-0.21	-0.65	32.09	32.09	32.09	0
1708036800	32.299999	0.53	1.67	32.299999	32.299999	32.299999	0
1707950400	31.77	0.57	1.83	31.77	31.77	31.77	0
1707864000	31.2	-1.11	-3.44	31.2	31.2	31.2	0
1707777600	32.31	0.38	1.19	32.31	32.31	32.31	0
1707518400	31.93	0.27	0.85	31.93	31.93	31.93	0
1707432000	31.66	0.49	1.57	31.66	31.66	31.66	0
1707345600	31.17	0	0.00	31.17	31.17	31.17	0
1707259200	31.17	0.09	0.29	31.17	31.17	31.17	0
1707172800	31.08	-0.37	-1.18	31.08	31.08	31.08	0
1706913600	31.45	0	0.00	31.45	31.45	31.45	0
1706827200	31.45	0.3	0.96	31.16	31.45	31.16	600
1706740800	31.15	-0.68	-2.14	31.15	31.15	31.15	0
1706654400	31.83	-0.1	-0.31	31.83	31.83	31.83	0

Manulife Multifactor US ...

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