Skip to main content

Series Portfolios Subversive Metaverse ETF (NY: PUNK )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0 +0.00(+0.00%)
May 30, 2023 18.08 18.38 18.08 18.14 1,401 +0.13(+0.75%)
May 26, 2023 18.01 18.01 18.01 18.01 403 -0.09(-0.50%)
May 25, 2023 18.30 18.33 18.10 18.10 250 -0.03(-0.15%)
May 24, 2023 17.87 18.13 17.87 18.13 391 -0.30(-1.61%)
May 23, 2023 18.42 18.42 18.42 18.42 24 -0.14(-0.74%)
May 22, 2023 18.56 18.56 18.56 18.56 665 +0.04(+0.19%)
May 19, 2023 18.53 18.53 18.52 18.52 147 +0.03(+0.16%)
May 18, 2023 18.50 18.50 18.50 18.50 30 +0.36(+2.01%)
May 17, 2023 18.13 18.13 18.13 18.13 11 +0.36(+2.00%)
May 16, 2023 17.77 17.77 17.77 17.77 8 -0.04(-0.23%)
May 15, 2023 17.82 17.82 17.82 17.82 7 +0.27(+1.54%)
May 12, 2023 17.55 17.55 17.55 17.55 100 -0.06(-0.34%)
May 11, 2023 17.60 17.60 17.60 17.60 79 -0.06(-0.33%)
May 10, 2023 17.66 17.66 17.66 17.66 50 +0.10(+0.58%)
May 09, 2023 17.56 17.56 17.56 17.56 1 -0.23(-1.28%)
May 08, 2023 17.71 17.79 17.71 17.79 252 +0.10(+0.54%)
May 05, 2023 17.69 17.69 17.69 17.69 100 +0.32(+1.82%)
May 04, 2023 17.38 17.38 17.38 17.38 25 +0.01(+0.04%)
May 03, 2023 17.37 17.37 17.37 17.37 4 -0.13(-0.73%)
May 02, 2023 17.48 17.50 17.36 17.50 461 -0.22(-1.23%)
May 01, 2023 17.72 17.72 17.72 17.72 14 +0.02(+0.10%)
Apr 28, 2023 17.70 17.70 17.70 17.70 100 -0.02(-0.13%)
Apr 27, 2023 17.55 17.72 17.55 17.72 247 +0.20(+1.15%)
Apr 26, 2023 17.60 17.65 17.52 17.52 297 +0.04(+0.24%)
Apr 25, 2023 17.48 17.48 17.48 17.48 25 -0.49(-2.72%)
Apr 24, 2023 17.97 17.97 17.97 17.97 161 -0.11(-0.60%)
Apr 21, 2023 18.08 18.08 18.08 18.08 100 -0.05(-0.30%)
Apr 20, 2023 18.13 18.13 18.13 18.13 1 -0.07(-0.38%)
Apr 19, 2023 18.20 18.20 18.20 18.20 110 -0.12(-0.63%)
Apr 18, 2023 18.32 18.32 18.32 18.32 60 +0.16(+0.88%)
Apr 17, 2023 18.06 18.16 18.06 18.16 212 +0.02(+0.10%)
Apr 14, 2023 18.14 18.14 18.14 18.14 100 -0.04(-0.21%)
Apr 13, 2023 18.18 18.18 18.18 18.18 37 +0.20(+1.14%)
Apr 12, 2023 17.97 17.97 17.97 17.97 55 -0.16(-0.87%)
Apr 11, 2023 18.13 18.13 18.13 18.13 27 -0.09(-0.47%)
Apr 10, 2023 18.22 18.22 18.22 18.22 57 +0.13(+0.72%)
Apr 06, 2023 18.00 18.09 18.00 18.09 143 +0.03(+0.16%)
Apr 05, 2023 18.06 18.06 18.06 18.06 13 -0.34(-1.83%)
Apr 04, 2023 18.39 18.39 18.39 18.39 2 -0.16(-0.86%)
Apr 03, 2023 18.55 18.55 18.55 18.55 12 -0.09(-0.47%)
Mar 31, 2023 18.64 18.64 18.64 18.64 100 +0.23(+1.25%)
Mar 30, 2023 18.41 18.41 18.41 18.41 11 +0.20(+1.11%)
Mar 29, 2023 18.21 18.21 18.21 18.21 61 +0.48(+2.72%)
Mar 28, 2023 17.73 17.73 17.73 17.73 6 -0.13(-0.74%)
Mar 27, 2023 17.86 17.86 17.86 17.86 51 -0.07(-0.42%)
Mar 24, 2023 17.93 17.93 17.93 17.93 104 -0.12(-0.65%)
Mar 23, 2023 18.05 18.05 18.05 18.05 14 +0.23(+1.29%)
Mar 22, 2023 18.00 18.00 17.82 17.82 149 -0.20(-1.10%)
Mar 21, 2023 18.02 18.02 18.02 18.02 4 +0.30(+1.69%)
Mar 20, 2023 17.72 17.72 17.72 17.72 41 -0.03(-0.19%)
Mar 17, 2023 17.75 17.75 17.75 17.75 100 -0.02(-0.08%)
Mar 16, 2023 17.77 17.77 17.77 17.77 11 +0.53(+3.07%)
Mar 15, 2023 17.24 17.24 17.24 17.24 29 -0.06(-0.32%)
Mar 14, 2023 17.30 17.30 17.30 17.30 6 +0.29(+1.70%)
Mar 13, 2023 17.11 17.11 17.01 17.01 242 +0.03(+0.17%)
Mar 10, 2023 16.97 16.98 16.97 16.98 515 -0.30(-1.72%)
Mar 09, 2023 17.27 17.27 17.27 17.27 8 -0.28(-1.61%)
Mar 08, 2023 17.56 17.56 17.56 17.56 11 +0.21(+1.23%)
Mar 07, 2023 17.34 17.34 17.34 17.34 5 -0.16(-0.92%)
Mar 06, 2023 17.51 17.51 17.51 17.51 5 -0.03(-0.19%)
Mar 03, 2023 17.45 17.54 17.42 17.54 901 +0.08(+0.48%)
Mar 02, 2023 17.46 17.46 17.46 17.46 4 +0.14(+0.80%)
Mar 01, 2023 17.32 17.34 17.32 17.32 402 -0.22(-1.26%)
Feb 28, 2023 17.54 17.54 17.54 17.54 13 +0.02(+0.09%)
Feb 27, 2023 17.52 17.52 17.52 17.52 34 -0.04(-0.22%)
Feb 24, 2023 17.56 17.56 17.56 17.56 100 -0.12(-0.70%)
Feb 23, 2023 17.69 17.69 17.69 17.69 77 +0.28(+1.62%)
Feb 22, 2023 17.41 17.41 17.41 17.41 7 -0.05(-0.30%)
Feb 21, 2023 17.46 17.46 17.46 17.46 20 -0.43(-2.42%)
Feb 17, 2023 17.89 17.89 17.89 17.89 100 -0.33(-1.82%)
Feb 16, 2023 18.22 18.22 18.22 18.22 46 -0.27(-1.45%)
Feb 15, 2023 18.26 18.49 18.26 18.49 379 +0.11(+0.61%)
Feb 14, 2023 18.38 18.38 18.38 18.38 59 +0.30(+1.66%)
Feb 13, 2023 18.08 18.08 18.08 18.08 17 +0.17(+0.93%)
Feb 10, 2023 17.91 17.91 17.91 17.91 100 -0.09(-0.49%)
Feb 09, 2023 18.24 18.24 18.00 18.00 356 -0.19(-1.07%)
Feb 08, 2023 18.20 18.20 18.20 18.20 92 -0.31(-1.67%)
Feb 07, 2023 18.51 18.51 18.51 18.51 4 +0.37(+2.06%)
Feb 06, 2023 18.13 18.13 18.13 18.13 88 -0.40(-2.16%)
Feb 03, 2023 18.62 18.62 18.53 18.53 478 -0.33(-1.75%)
Feb 02, 2023 18.86 18.86 18.86 18.86 84 +0.32(+1.74%)
Feb 01, 2023 18.20 18.54 18.20 18.54 332 +0.48(+2.67%)
Jan 31, 2023 18.06 18.06 18.06 18.06 40 +0.25(+1.42%)
Jan 30, 2023 17.98 17.98 17.81 17.81 115 -0.40(-2.19%)
Jan 27, 2023 17.89 18.20 17.89 18.20 109 +0.11(+0.63%)
Jan 26, 2023 18.09 18.09 18.09 18.09 5 +0.18(+1.00%)
Jan 25, 2023 17.50 17.91 17.50 17.91 399 -0.04(-0.25%)
Jan 24, 2023 17.96 17.96 17.96 17.96 1 -0.16(-0.90%)
Jan 23, 2023 18.12 18.12 18.12 18.12 26 +0.47(+2.65%)
Jan 20, 2023 17.65 17.65 17.65 17.65 146 +0.47(+2.72%)
Jan 19, 2023 17.18 17.18 17.18 17.18 7 -0.31(-1.77%)
Jan 18, 2023 17.49 17.49 17.49 17.49 4 -0.20(-1.15%)
Jan 17, 2023 17.70 17.70 17.70 17.70 48 +0.06(+0.37%)
Jan 13, 2023 17.63 17.63 17.63 17.63 100 +0.06(+0.33%)
Jan 12, 2023 17.57 17.57 17.57 17.57 53 +0.29(+1.65%)
Jan 11, 2023 17.41 17.41 17.29 17.29 366 +0.05(+0.29%)
Jan 10, 2023 17.24 17.24 17.24 17.24 3 +0.07(+0.42%)
Jan 09, 2023 17.34 17.34 17.17 17.17 297 +0.08(+0.47%)
Jan 06, 2023 17.09 17.09 17.09 17.09 0 +0.35(+2.10%)
Jan 05, 2023 16.73 16.73 16.73 16.73 18 -0.12(-0.74%)
Jan 04, 2023 16.86 16.86 16.86 16.86 7 +0.21(+1.25%)
Jan 03, 2023 16.65 16.65 16.65 16.65 282 -0.07(-0.41%)
Dec 30, 2022 16.59 16.72 16.59 16.72 232 -0.02(-0.13%)
Dec 29, 2022 16.72 16.74 16.72 16.74 311 +0.37(+2.24%)
Dec 28, 2022 16.44 16.44 16.37 16.37 114 -0.20(-1.19%)
Dec 27, 2022 16.57 16.57 16.57 16.57 56 -0.18(-1.05%)
Dec 23, 2022 16.72 16.75 16.72 16.75 140 -0.03(-0.18%)
Dec 22, 2022 16.74 16.78 16.62 16.78 606 -0.37(-2.16%)
Dec 21, 2022 17.15 17.15 17.15 17.15 13 +0.14(+0.82%)
Dec 20, 2022 17.01 17.01 17.01 17.01 6 +0.03(+0.19%)
Dec 19, 2022 16.98 16.98 16.98 16.98 7 -0.30(-1.74%)
Dec 16, 2022 17.27 17.27 17.27 17.27 100 -0.17(-0.98%)
Dec 15, 2022 17.45 17.45 17.45 17.45 3 -0.64(-3.54%)
Dec 14, 2022 18.09 18.09 18.09 18.09 0 -0.12(-0.64%)
Dec 13, 2022 18.45 18.45 18.20 18.20 654 +0.22(+1.20%)
Dec 12, 2022 17.53 17.99 17.53 17.99 133 +0.26(+1.48%)
Dec 09, 2022 17.73 17.73 17.73 17.73 100 -0.07(-0.42%)
Dec 08, 2022 17.80 17.80 17.80 17.80 10 +0.22(+1.25%)
Dec 07, 2022 17.56 17.58 17.56 17.58 115 -0.05(-0.31%)
Dec 06, 2022 17.63 17.63 17.63 17.63 13 -0.26(-1.43%)
Dec 05, 2022 17.89 17.89 17.89 17.89 19 -0.36(-1.96%)
Dec 02, 2022 18.00 18.25 18.00 18.25 107 -0.17(-0.93%)
Dec 01, 2022 18.42 18.42 18.42 18.42 34 +0.11(+0.59%)
Nov 30, 2022 18.31 18.31 18.31 18.31 44 +0.55(+3.09%)
Nov 29, 2022 17.76 17.76 17.76 17.76 10 -0.12(-0.67%)
Nov 28, 2022 17.88 17.88 17.88 17.88 60 -0.39(-2.16%)
Nov 25, 2022 18.27 18.27 18.27 18.27 100 -0.06(-0.33%)
Nov 23, 2022 18.34 18.34 18.34 18.34 100 +0.15(+0.81%)
Nov 22, 2022 18.19 18.19 18.19 18.19 4 +0.29(+1.62%)
Nov 21, 2022 17.90 17.90 17.90 17.90 21 -0.16(-0.91%)
Nov 18, 2022 18.06 18.06 18.06 18.06 100 +0.02(+0.09%)
Nov 17, 2022 18.05 18.05 18.05 18.05 25 -0.05(-0.25%)
Nov 16, 2022 18.09 18.09 18.09 18.09 87 -0.28(-1.51%)
Nov 15, 2022 18.60 18.60 18.37 18.37 904 +0.22(+1.19%)
Nov 14, 2022 18.15 18.15 18.15 18.15 134 -0.14(-0.76%)
Nov 11, 2022 18.29 18.29 18.29 18.29 100 +0.55(+3.12%)
Nov 10, 2022 17.74 17.74 17.74 17.74 119 +1.10(+6.63%)
Nov 09, 2022 16.64 16.64 16.64 16.64 13 -0.64(-3.70%)
Nov 08, 2022 17.28 17.28 17.28 17.28 91 +0.07(+0.43%)
Nov 07, 2022 17.10 17.20 17.10 17.20 208 +0.14(+0.81%)
Nov 04, 2022 17.16 17.16 17.06 17.06 373 +0.17(+0.99%)
Nov 03, 2022 16.88 16.90 16.88 16.90 293 -0.32(-1.86%)
Nov 02, 2022 17.22 17.22 17.22 17.22 0 -0.63(-3.51%)
Nov 01, 2022 17.84 17.84 17.84 17.84 61 -0.06(-0.35%)
Oct 31, 2022 17.91 17.91 17.91 17.91 91 -0.22(-1.21%)
Oct 28, 2022 18.12 18.12 18.12 18.12 100 +0.29(+1.62%)
Oct 27, 2022 17.84 17.84 17.84 17.84 153 -0.04(-0.24%)
Oct 26, 2022 17.88 17.88 17.88 17.88 44 -0.20(-1.11%)
Oct 25, 2022 18.08 18.08 18.08 18.08 28 +0.31(+1.74%)
Oct 24, 2022 17.77 28 +0.04(+0.22%)
Oct 21, 2022 17.62 17.73 17.61 17.73 679 +0.24(+1.39%)
Oct 20, 2022 17.49 17.49 17.49 17.49 222 +0.12(+0.70%)
Oct 19, 2022 17.37 17.37 17.37 17.37 19 -0.13(-0.76%)
Oct 18, 2022 17.50 17.50 17.50 17.50 4 +0.08(+0.44%)
Oct 17, 2022 17.42 17.42 17.42 17.42 80 +0.42(+2.46%)
Oct 14, 2022 17.00 17.00 17.00 17.00 100 -0.41(-2.34%)
Oct 13, 2022 17.41 17.41 17.41 17.41 77 +0.20(+1.18%)
Oct 12, 2022 17.14 17.21 17.14 17.21 151 +0.04(+0.20%)
Oct 11, 2022 17.17 17.17 17.17 17.17 17 -0.15(-0.87%)
Oct 10, 2022 17.32 17.33 17.32 17.32 308 -0.24(-1.36%)
Oct 07, 2022 17.56 17.56 17.56 17.56 100 -0.61(-3.37%)
Oct 06, 2022 18.17 18.17 18.17 18.17 29 +0.02(+0.13%)
Oct 05, 2022 18.15 18.15 18.15 18.15 164 +0.01(+0.06%)
Oct 04, 2022 18.05 18.14 18.05 18.14 213 +0.52(+2.97%)
Oct 03, 2022 17.62 17.62 17.62 17.62 7 +0.26(+1.51%)
Sep 30, 2022 17.58 17.58 17.35 17.35 129 -0.19(-1.06%)
Sep 29, 2022 17.52 17.54 17.52 17.54 124 -0.31(-1.71%)
Sep 28, 2022 17.85 17.85 17.85 17.85 7 +0.21(+1.19%)
Sep 27, 2022 17.64 17.64 17.64 17.64 18 +0.02(+0.10%)
Sep 26, 2022 17.62 17.62 17.62 17.62 306 +0.05(+0.30%)
Sep 23, 2022 17.30 17.57 17.30 17.57 373 -0.17(-0.97%)
Sep 22, 2022 17.62 17.97 17.62 17.74 1,198 -0.40(-2.19%)
Sep 21, 2022 18.14 18.14 18.14 18.14 6 -0.12(-0.68%)
Sep 20, 2022 18.26 18.26 18.26 18.26 40 -0.19(-1.03%)
Sep 19, 2022 18.45 18.45 18.45 18.45 44 +0.03(+0.18%)
Sep 16, 2022 18.29 18.42 18.29 18.42 618 -0.25(-1.32%)
Sep 15, 2022 18.67 18.67 18.67 18.67 13 -0.23(-1.20%)
Sep 14, 2022 18.89 18.89 18.89 18.89 14 +0.09(+0.47%)
Sep 13, 2022 18.80 18.80 18.80 18.80 99 -0.67(-3.43%)
Sep 12, 2022 19.47 19.47 19.47 19.47 164 +0.10(+0.52%)
Sep 09, 2022 19.37 19.37 19.37 19.37 100 +0.42(+2.23%)
Sep 08, 2022 18.95 18.95 18.95 18.95 34 +0.17(+0.91%)
Sep 07, 2022 18.78 18.78 18.78 18.78 95 +0.27(+1.48%)
Sep 06, 2022 18.45 18.50 18.33 18.50 439 -0.12(-0.62%)
Sep 02, 2022 18.62 18.62 18.62 18.62 100 -0.18(-0.97%)
Sep 01, 2022 18.80 18.80 18.80 18.80 134 -0.27(-1.43%)
Aug 31, 2022 19.07 19.07 19.07 19.07 31 -0.10(-0.54%)
Aug 30, 2022 19.18 19.18 19.18 19.18 76 -0.13(-0.65%)
Aug 29, 2022 19.30 19.30 19.30 19.30 16 -0.16(-0.83%)
Aug 26, 2022 19.52 19.52 19.46 19.46 236 -0.70(-3.49%)
Aug 25, 2022 20.17 20.17 20.17 20.17 182 +0.36(+1.80%)
Aug 24, 2022 19.81 19.81 19.81 19.81 2 +0.07(+0.38%)
Aug 23, 2022 19.74 19.74 19.74 19.74 71 -0.01(-0.06%)
Aug 22, 2022 19.75 19.75 19.75 19.75 50 -0.46(-2.26%)
Aug 19, 2022 20.21 20.21 20.21 20.21 100 -0.44(-2.15%)
Aug 18, 2022 20.65 20.65 20.65 20.65 113 +0.07(+0.33%)
Aug 17, 2022 20.58 20.58 20.58 20.58 59 -0.35(-1.66%)
Aug 16, 2022 20.93 20.93 20.93 20.93 71 -0.05(-0.26%)
Aug 15, 2022 20.98 20.98 20.98 20.98 51 -0.02(-0.10%)
Aug 12, 2022 20.81 21.01 20.81 21.01 503 +0.37(+1.78%)
Aug 11, 2022 20.64 20.64 20.64 20.64 218 -0.04(-0.21%)
Aug 10, 2022 20.66 20.68 20.66 20.68 246 +0.68(+3.37%)
Aug 09, 2022 20.11 20.11 20.01 20.01 374 -0.45(-2.22%)
Aug 08, 2022 20.46 20.46 20.46 20.46 35 -0.18(-0.88%)
Aug 05, 2022 20.62 20.64 20.53 20.64 1,193 +0.17(+0.85%)
Aug 04, 2022 20.47 20.47 20.47 20.47 101 +0.04(+0.18%)
Aug 03, 2022 20.21 20.43 20.21 20.43 136 +0.49(+2.46%)
Aug 02, 2022 19.88 19.94 19.88 19.94 281 +0.10(+0.50%)
Aug 01, 2022 19.75 19.90 19.75 19.84 637 +0.11(+0.55%)
Jul 29, 2022 19.46 19.73 19.46 19.73 251 +0.13(+0.64%)
Jul 28, 2022 19.56 19.60 19.56 19.60 254 +0.24(+1.26%)
Jul 27, 2022 19.34 19.36 19.34 19.36 114 +0.60(+3.19%)
Jul 26, 2022 18.76 18.76 18.76 18.76 48 -0.39(-2.02%)
Jul 25, 2022 19.12 19.15 19.12 19.15 529 -0.10(-0.51%)
Jul 22, 2022 19.32 19.32 19.24 19.24 299 -0.51(-2.59%)
Jul 21, 2022 19.72 19.76 19.72 19.76 139 +0.44(+2.26%)
Jul 20, 2022 19.32 19.32 19.32 19.32 8 +0.42(+2.24%)
Jul 19, 2022 18.90 18.90 18.90 18.90 47 +0.52(+2.84%)
Jul 18, 2022 18.37 18.37 18.37 18.37 203 +0.05(+0.25%)
Jul 15, 2022 18.33 18.33 18.33 18.33 100 +0.30(+1.64%)
Jul 14, 2022 17.91 18.03 17.91 18.03 124 -0.09(-0.48%)
Jul 13, 2022 18.12 18.12 18.12 18.12 7 -0.10(-0.53%)
Jul 12, 2022 18.22 18.22 18.22 18.22 52 -0.22(-1.19%)
Jul 11, 2022 18.44 18.44 18.44 18.44 12 -0.46(-2.43%)
Jul 08, 2022 18.90 18.90 18.90 18.90 100 -0.03(-0.16%)
Jul 07, 2022 18.93 18.93 18.93 18.93 20 +0.54(+2.91%)
Jul 06, 2022 18.39 18.39 18.39 18.39 44 -0.05(-0.29%)
Jul 05, 2022 18.44 18.44 18.44 18.44 141 +0.53(+2.95%)
Jul 01, 2022 17.91 17.91 17.91 17.91 103 +0.11(+0.60%)
Jun 30, 2022 17.81 17.81 17.81 17.81 65 -0.35(-1.92%)
Jun 29, 2022 18.03 18.16 18.03 18.16 263 -0.12(-0.67%)
Jun 28, 2022 18.28 18.28 18.28 18.28 21 -0.50(-2.67%)
Jun 27, 2022 18.78 18.78 18.78 18.78 82 -0.23(-1.23%)
Jun 24, 2022 18.97 19.01 18.97 19.01 1,524 +0.52(+2.80%)
Jun 23, 2022 18.50 18.50 18.50 18.50 7 +0.41(+2.28%)
Jun 22, 2022 18.08 18.08 18.08 18.08 42 +0.02(+0.11%)
Jun 21, 2022 18.06 18.06 18.06 18.06 64 +0.36(+2.02%)
Jun 17, 2022 17.71 17.71 17.71 17.71 142 +0.35(+2.04%)
Jun 16, 2022 17.35 17.35 17.35 17.35 81 -0.71(-3.93%)
Jun 15, 2022 17.85 18.06 17.85 18.06 648 +0.45(+2.55%)
Jun 14, 2022 17.61 17.61 17.61 17.61 280 +0.00(+0.02%)
Jun 13, 2022 17.91 17.91 17.61 17.61 444 -0.97(-5.24%)
Jun 10, 2022 18.58 18.58 18.58 18.58 100 -0.52(-2.72%)
Jun 09, 2022 19.10 19.10 19.10 19.10 25 -0.63(-3.18%)
Jun 08, 2022 19.71 19.73 19.71 19.73 259 -0.13(-0.67%)
Jun 07, 2022 19.87 19.87 19.87 19.87 56 +0.13(+0.65%)
Jun 06, 2022 19.71 19.74 19.71 19.74 494 +0.08(+0.39%)
Jun 03, 2022 19.66 19.66 19.66 19.66 100 -0.46(-2.30%)
Jun 02, 2022 20.12 20.12 20.12 20.12 55 +0.69(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.