Toronto - Delayed Quote CAD
Harvest MicroStrategy Enhanced High Income Shares ETF - Class A Units (MSTE.TO)
16.91
-0.22
(-1.28%)
At close: April 30 at 3:54:31 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 30, 2025 | 16.60 | 17.08 | 16.10 | 16.91 | 16.91 | 166,600 |
Apr 30, 2025 | 0.66 Dividend | |||||
Apr 29, 2025 | 17.20 | 17.88 | 17.12 | 17.79 | 17.13 | 265,500 |
Apr 28, 2025 | 17.40 | 17.40 | 16.52 | 17.17 | 16.53 | 188,900 |
Apr 25, 2025 | 16.50 | 17.35 | 16.50 | 17.20 | 16.56 | 308,500 |
Apr 24, 2025 | 16.06 | 16.32 | 16.00 | 16.28 | 15.68 | 113,600 |
Apr 23, 2025 | 16.70 | 16.70 | 15.85 | 16.14 | 15.54 | 140,200 |
Apr 22, 2025 | 15.33 | 16.19 | 15.25 | 15.99 | 15.40 | 166,500 |
Apr 21, 2025 | 15.10 | 15.30 | 14.44 | 14.80 | 14.25 | 135,900 |
Apr 17, 2025 | 14.61 | 14.83 | 14.26 | 14.73 | 14.18 | 237,700 |
Apr 16, 2025 | 14.08 | 14.78 | 14.08 | 14.52 | 13.98 | 65,700 |
Apr 15, 2025 | 14.52 | 14.78 | 14.34 | 14.49 | 13.95 | 360,100 |
Apr 14, 2025 | 14.34 | 14.50 | 13.91 | 14.41 | 13.88 | 61,400 |
Apr 11, 2025 | 12.86 | 13.98 | 12.68 | 13.79 | 13.28 | 95,100 |
Apr 10, 2025 | 13.50 | 13.60 | 12.03 | 12.51 | 12.05 | 224,500 |
Apr 9, 2025 | 10.88 | 13.86 | 10.88 | 13.65 | 13.14 | 222,800 |
Apr 8, 2025 | 13.00 | 13.10 | 10.77 | 11.00 | 10.59 | 154,500 |
Apr 7, 2025 | 12.25 | 13.53 | 12.04 | 12.66 | 12.19 | 131,000 |
Apr 4, 2025 | 13.50 | 14.25 | 12.41 | 13.89 | 13.37 | 190,900 |
Apr 3, 2025 | 13.69 | 13.92 | 12.93 | 13.30 | 12.81 | 206,400 |
Apr 2, 2025 | 13.96 | 15.24 | 13.96 | 15.00 | 14.44 | 81,600 |
Apr 1, 2025 | 13.98 | 14.60 | 13.36 | 14.58 | 14.04 | 135,000 |
Mar 31, 2025 | 0.6 Dividend | |||||
Mar 31, 2025 | 13.10 | 13.95 | 12.82 | 13.71 | 13.20 | 127,200 |
Mar 28, 2025 | 15.88 | 15.97 | 14.34 | 14.41 | 13.30 | 340,500 |
Mar 27, 2025 | 16.12 | 16.57 | 15.87 | 16.23 | 14.98 | 139,500 |
Mar 26, 2025 | 16.77 | 16.85 | 15.95 | 16.40 | 15.13 | 139,300 |
Mar 25, 2025 | 16.67 | 17.05 | 16.40 | 17.01 | 15.70 | 142,000 |
Mar 24, 2025 | 16.00 | 16.85 | 15.99 | 16.85 | 15.55 | 53,200 |
Mar 21, 2025 | 14.83 | 15.25 | 14.68 | 15.25 | 14.07 | 87,400 |
Mar 20, 2025 | 14.92 | 15.42 | 14.64 | 15.04 | 13.88 | 108,000 |
Mar 19, 2025 | 14.40 | 15.40 | 14.17 | 15.26 | 14.08 | 42,400 |
Mar 18, 2025 | 13.73 | 14.27 | 13.29 | 13.93 | 12.85 | 105,400 |
Mar 17, 2025 | 14.45 | 14.64 | 13.85 | 14.50 | 13.38 | 150,700 |
Mar 14, 2025 | 13.60 | 14.86 | 13.49 | 14.81 | 13.67 | 47,900 |
Mar 13, 2025 | 12.84 | 13.16 | 12.36 | 12.85 | 11.86 | 89,600 |
Mar 12, 2025 | 12.86 | 13.13 | 12.00 | 12.72 | 11.74 | 116,300 |
Mar 11, 2025 | 11.49 | 12.77 | 11.10 | 12.60 | 11.63 | 89,700 |
Mar 10, 2025 | 13.30 | 13.30 | 10.87 | 11.29 | 10.42 | 348,100 |
Mar 7, 2025 | 14.70 | 15.39 | 13.76 | 14.03 | 12.95 | 165,200 |
Mar 6, 2025 | 14.80 | 16.00 | 14.48 | 15.01 | 13.85 | 137,700 |
Mar 5, 2025 | 13.50 | 15.09 | 13.34 | 14.94 | 13.79 | 28,400 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%