Martin Currie Sustainable International Equity ETF (MCSE)
NASDAQ: MCSE · Real-Time Price · USD
14.32
+0.15 (1.04%)
Jun 27, 2025, 4:00 PM - Market closed
MCSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.38 | 14.38 | 14.29 | 14.32 | 14.32 | 1.08% | 1,089 |
| Jun 26, 2025 | 14.13 | 14.18 | 14.13 | 14.17 | 14.17 | 0.11% | 2,141 |
| Jun 25, 2025 | 14.08 | 14.15 | 14.08 | 14.15 | 14.15 | -0.42% | 281 |
| Jun 24, 2025 | 14.15 | 14.21 | 14.14 | 14.21 | 14.21 | 2.16% | 1,284 |
| Jun 23, 2025 | 13.84 | 13.91 | 13.84 | 13.91 | 13.91 | -0.04% | 293 |
| Jun 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.32% | 259 |
| Jun 18, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.98% | 5 |
| Jun 17, 2025 | 14.21 | 14.24 | 14.10 | 14.10 | 14.10 | -1.45% | 1,777 |
| Jun 16, 2025 | 14.38 | 14.38 | 14.31 | 14.31 | 14.31 | 0.93% | 5,152 |
| Jun 13, 2025 | 14.25 | 14.25 | 14.17 | 14.17 | 14.17 | -2.29% | 2,746 |
| Jun 12, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.64% | 4 |
| Jun 11, 2025 | 14.49 | 14.49 | 14.41 | 14.41 | 14.41 | -0.78% | 4,690 |
| Jun 10, 2025 | 14.51 | 14.53 | 14.51 | 14.53 | 14.53 | 1.41% | 581 |
| Jun 9, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.07% | 75 |
| Jun 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.77% | 27 |
| Jun 5, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.28% | 45 |
| Jun 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.42% | 7 |
| Jun 3, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.18% | 41 |
| Jun 2, 2025 | 14.02 | 14.07 | 14.00 | 14.07 | 14.07 | 0.01% | 628 |
| May 30, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.29% | 61 |
| May 29, 2025 | 14.09 | 14.11 | 14.09 | 14.11 | 14.11 | 0.74% | 992 |
| May 28, 2025 | 14.07 | 14.08 | 14.01 | 14.01 | 14.01 | -1.05% | 3,301 |
| May 27, 2025 | 14.14 | 14.16 | 14.14 | 14.16 | 14.16 | 1.40% | 2,228 |
| May 23, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.53% | 11 |
| May 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.35% | 3 |
| May 21, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.99% | 3 |
| May 20, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.13% | 7 |
| May 19, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.59% | 6 |
| May 16, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.04% | 6 |
| May 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.05% | 3 |
| May 14, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -0.51% | 86,967 |
| May 13, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.41% | 99 |
| May 12, 2025 | 14.08 | 14.16 | 14.08 | 14.16 | 14.16 | 2.13% | 456 |
| May 9, 2025 | 13.86 | 13.87 | 13.86 | 13.87 | 13.87 | 0.47% | 156 |
| May 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.44% | 47 |
| May 7, 2025 | 13.78 | 13.78 | 13.74 | 13.74 | 13.74 | -0.09% | 714 |
| May 6, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.63% | 256 |
| May 5, 2025 | 13.90 | 13.90 | 13.84 | 13.84 | 13.84 | 0.07% | 482 |
| May 2, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 2.18% | 14 |
| May 1, 2025 | 13.55 | 13.55 | 13.54 | 13.54 | 13.54 | -0.40% | 5,435 |
| Apr 30, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.15% | 175 |
| Apr 29, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.73% | 116 |
| Apr 28, 2025 | 13.53 | 13.53 | 13.47 | 13.47 | 13.47 | -0.80% | 4,573 |
| Apr 25, 2025 | 13.51 | 13.58 | 13.51 | 13.58 | 13.58 | 0.47% | 1,005 |
| Apr 24, 2025 | 13.41 | 13.52 | 13.41 | 13.52 | 13.52 | 2.08% | 139 |
| Apr 23, 2025 | 13.25 | 13.27 | 13.24 | 13.24 | 13.24 | 1.42% | 913 |
| Apr 22, 2025 | 13.05 | 13.06 | 13.04 | 13.06 | 13.06 | 2.43% | 10,004 |
| Apr 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.81% | 38 |
| Apr 17, 2025 | 12.94 | 12.99 | 12.94 | 12.98 | 12.98 | -0.07% | 206 |
| Apr 16, 2025 | 13.01 | 13.01 | 12.99 | 12.99 | 12.99 | -0.58% | 107 |