Toronto - Delayed Quote CAD
Harvest MicroStrategy High Income Shares ETF - Class A Units (MSTY.TO)
11.56
-0.22
(-1.87%)
At close: April 30 at 3:59:31 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 | 11.57 | 11.75 | 11.30 | 11.56 | 11.56 | 109,054 |
Apr 30, 2025 | 0.4 Dividend | |||||
Apr 29, 2025 | 11.91 | 12.25 | 11.85 | 12.18 | 11.78 | 161,520 |
Apr 28, 2025 | 12.02 | 12.02 | 11.51 | 11.82 | 11.43 | 135,413 |
Apr 25, 2025 | 11.49 | 11.96 | 11.49 | 11.89 | 11.50 | 216,733 |
Apr 24, 2025 | 11.27 | 11.39 | 11.23 | 11.37 | 11.00 | 46,063 |
Apr 23, 2025 | 11.55 | 11.55 | 11.12 | 11.30 | 10.93 | 165,257 |
Apr 22, 2025 | 10.84 | 11.37 | 10.83 | 11.23 | 10.86 | 186,489 |
Apr 21, 2025 | 10.70 | 10.86 | 10.35 | 10.53 | 10.18 | 123,544 |
Apr 17, 2025 | 10.49 | 10.59 | 10.27 | 10.54 | 10.19 | 103,703 |
Apr 16, 2025 | 10.30 | 10.57 | 10.23 | 10.42 | 10.08 | 155,252 |
Apr 15, 2025 | 10.34 | 10.57 | 10.31 | 10.46 | 10.12 | 120,317 |
Apr 14, 2025 | 10.30 | 10.40 | 10.04 | 10.31 | 9.97 | 210,399 |
Apr 11, 2025 | 9.36 | 10.12 | 9.30 | 10.01 | 9.68 | 123,809 |
Apr 10, 2025 | 9.90 | 9.90 | 8.90 | 9.27 | 8.97 | 128,475 |
Apr 9, 2025 | 8.18 | 10.20 | 8.18 | 10.08 | 9.75 | 158,484 |
Apr 8, 2025 | 9.61 | 9.65 | 8.23 | 8.30 | 8.03 | 279,197 |
Apr 7, 2025 | 8.78 | 10.10 | 8.75 | 9.40 | 9.09 | 255,932 |
Apr 4, 2025 | 9.50 | 10.22 | 9.15 | 10.01 | 9.68 | 196,717 |
Apr 3, 2025 | 9.94 | 10.06 | 9.48 | 9.69 | 9.37 | 212,487 |
Apr 2, 2025 | 10.10 | 10.83 | 10.10 | 10.65 | 10.30 | 135,315 |
Apr 1, 2025 | 10.08 | 10.51 | 9.84 | 10.49 | 10.15 | 225,051 |
Mar 31, 2025 | 0.4 Dividend | |||||
Mar 31, 2025 | 9.77 | 10.12 | 9.50 | 9.98 | 9.65 | 128,449 |
Mar 28, 2025 | 11.22 | 11.25 | 10.36 | 10.37 | 9.64 | 189,590 |
Mar 27, 2025 | 11.34 | 11.60 | 11.19 | 11.39 | 10.59 | 167,807 |
Mar 26, 2025 | 11.67 | 11.72 | 11.22 | 11.48 | 10.67 | 82,198 |
Mar 25, 2025 | 11.70 | 11.85 | 11.49 | 11.80 | 10.97 | 149,381 |
Mar 24, 2025 | 11.11 | 11.72 | 11.02 | 11.71 | 10.89 | 192,898 |
Mar 21, 2025 | 10.59 | 10.84 | 10.48 | 10.78 | 10.02 | 55,773 |
Mar 20, 2025 | 10.63 | 10.90 | 10.41 | 10.69 | 9.94 | 98,353 |
Mar 19, 2025 | 10.27 | 10.85 | 10.19 | 10.72 | 9.97 | 117,355 |
Mar 18, 2025 | 10.00 | 10.26 | 9.70 | 10.04 | 9.34 | 81,776 |
Mar 17, 2025 | 10.35 | 10.40 | 9.98 | 10.34 | 9.61 | 121,288 |
Mar 14, 2025 | 9.74 | 10.56 | 9.74 | 10.53 | 9.79 | 178,844 |
Mar 13, 2025 | 9.50 | 9.60 | 9.14 | 9.45 | 8.79 | 111,453 |
Mar 12, 2025 | 9.48 | 9.58 | 8.95 | 9.37 | 8.71 | 88,980 |
Mar 11, 2025 | 8.77 | 9.36 | 8.40 | 9.29 | 8.64 | 129,006 |
Mar 10, 2025 | 9.90 | 9.90 | 8.33 | 8.63 | 8.02 | 308,440 |
Mar 7, 2025 | 10.37 | 10.78 | 9.90 | 10.06 | 9.35 | 183,767 |
Mar 6, 2025 | 10.50 | 11.03 | 10.25 | 10.57 | 9.83 | 185,576 |
Mar 5, 2025 | 10.03 | 10.81 | 9.56 | 10.78 | 10.02 | 183,223 |
Mar 4, 2025 | 8.39 | 10.30 | 8.39 | 9.76 | 9.08 | 214,348 |
Mar 3, 2025 | 10.50 | 11.11 | 8.80 | 8.96 | 8.33 | 227,095 |
Feb 28, 2025 | 0.4 Dividend | |||||
Feb 28, 2025 | 8.53 | 9.18 | 8.24 | 9.11 | 8.47 | 287,668 |
Feb 27, 2025 | 9.85 | 9.99 | 8.92 | 8.93 | 7.93 | 165,303 |
Feb 26, 2025 | 9.09 | 9.78 | 8.99 | 9.69 | 8.61 | 276,802 |
Feb 25, 2025 | 9.94 | 9.94 | 8.99 | 9.19 | 8.17 | 320,278 |
Feb 24, 2025 | 10.92 | 10.92 | 10.03 | 10.25 | 9.10 | 196,532 |
Feb 21, 2025 | 11.77 | 11.77 | 10.76 | 10.76 | 9.56 | 301,979 |
Feb 20, 2025 | 11.56 | 11.68 | 11.28 | 11.54 | 10.25 | 120,299 |
Feb 19, 2025 | 12.02 | 12.07 | 11.38 | 11.43 | 10.15 | 244,348 |
Feb 18, 2025 | 12.01 | 12.04 | 11.64 | 11.85 | 10.53 | 136,920 |
Feb 14, 2025 | 11.56 | 12.13 | 11.54 | 11.96 | 10.62 | 163,284 |
Feb 13, 2025 | 11.63 | 11.71 | 11.35 | 11.56 | 10.27 | 124,627 |
Feb 12, 2025 | 11.38 | 11.81 | 11.36 | 11.68 | 10.37 | 110,176 |
Feb 11, 2025 | 11.95 | 12.09 | 11.42 | 11.42 | 10.14 | 255,706 |
Feb 10, 2025 | 11.97 | 12.17 | 11.77 | 11.98 | 10.64 | 134,904 |
Feb 7, 2025 | 11.98 | 12.27 | 11.68 | 11.72 | 10.41 | 152,839 |
Feb 6, 2025 | 12.25 | 12.26 | 11.46 | 11.62 | 10.32 | 186,893 |
Feb 5, 2025 | 12.40 | 12.40 | 11.90 | 12.00 | 10.66 | 129,170 |
Feb 4, 2025 | 12.45 | 12.57 | 12.25 | 12.41 | 11.02 | 129,232 |
Feb 3, 2025 | 11.89 | 12.61 | 11.65 | 12.55 | 11.15 | 104,825 |
Jan 31, 2025 | 12.29 | 12.51 | 12.07 | 12.11 | 10.76 | 249,238 |
Jan 30, 2025 | 12.35 | 12.66 | 12.16 | 12.28 | 10.91 | 132,436 |
Jan 29, 2025 | 12.09 | 12.26 | 11.89 | 12.21 | 10.84 | 63,125 |
Jan 28, 2025 | 12.43 | 12.43 | 11.90 | 11.96 | 10.62 | 71,128 |
Jan 27, 2025 | 12.10 | 12.49 | 11.49 | 12.21 | 10.84 | 218,575 |
Jan 24, 2025 | 13.30 | 13.30 | 12.31 | 12.39 | 11.00 | 177,386 |
Jan 23, 2025 | 13.10 | 13.66 | 13.10 | 13.10 | 11.64 | 138,836 |
Jan 22, 2025 | 13.70 | 13.70 | 13.00 | 13.22 | 11.74 | 112,306 |
Jan 21, 2025 | 15.34 | 15.34 | 13.02 | 13.60 | 12.08 | 185,865 |
Jan 20, 2025 | 15.50 | 16.56 | 14.26 | 15.50 | 13.77 | 138,637 |
Jan 17, 2025 | 13.54 | 14.01 | 13.54 | 13.97 | 12.41 | 44,280 |
Jan 16, 2025 | 12.97 | 13.30 | 12.11 | 12.91 | 11.47 | 74,986 |
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%