Martin Currie Sustainable International Equity ETF - MCSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.08	14.13	14.13	14.13	14.08	2,850
September 04, 2025	14.04	14.04	14.04	14.04	14.04	100
September 03, 2025	14	13.97	13.97	14	13.97	203
September 02, 2025	13.89	13.89	13.89	13.89	13.89	315
August 29, 2025	14.07	14.07	14.07	14.07	14.07	100
August 28, 2025	14.16	14.15	14.15	14.16	14.15	885
August 27, 2025	14.11	14.11	14.11	14.13	14.1	2,242
August 26, 2025	14.08	14.09	14.09	14.09	14.08	300
August 25, 2025	14.1	14.1	14.1	14.1	14.1	300
August 22, 2025	14.32	14.32	14.32	14.32	14.32	100
August 21, 2025	14.04	14.04	14.04	14.04	14.04	143
August 20, 2025	14.18	14.18	14.18	14.18	14.18	506
August 19, 2025	14.23	14.23	14.23	14.23	14.23	100
August 18, 2025	14.22	14.22	14.22	14.22	14.22	100
August 15, 2025	14.22	14.2	14.2	14.23	14.2	1,915
August 14, 2025	14.21	14.21	14.21	14.21	14.21	100
August 13, 2025	14.25	14.25	14.25	14.25	14.25	100
August 12, 2025	14.07	14.12	14.12	14.13	14.06	45,431
August 11, 2025	14.04	14.03	14.03	14.04	14.03	3,807
August 08, 2025	14.14	14.14	14.14	14.14	14.14	100
August 07, 2025	14.06	14.07	14.07	14.07	14.06	700
August 06, 2025	13.89	13.89	13.89	13.89	13.89	274
August 05, 2025	13.87	13.87	13.87	13.87	13.87	300
August 04, 2025	13.91	13.91	13.91	13.91	13.91	100
August 01, 2025	13.76	13.76	13.76	13.76	13.76	100
July 31, 2025	14.07	13.87	13.87	14.07	13.87	920
July 30, 2025	14.3	14.27	14.27	14.3	14.27	1,088
July 29, 2025	14.36	14.36	14.36	14.36	14.36	100
July 28, 2025	14.51	14.51	14.51	14.51	14.51	1,119
July 25, 2025	14.66	14.66	14.66	14.66	14.66	100
July 24, 2025	14.69	14.64	14.64	14.69	14.64	127
July 23, 2025	14.58	14.77	14.77	14.77	14.58	1,000
July 22, 2025	14.5	14.5	14.5	14.5	14.5	100
July 21, 2025	14.45	14.45	14.45	14.45	14.45	119
July 18, 2025	14.38	14.39	14.39	14.39	14.38	10
July 17, 2025	14.48	14.48	14.48	14.48	14.48	100
July 16, 2025	14.33	14.33	14.33	14.33	14.33	108
July 15, 2025	14.27	14.29	14.29	14.29	14.24	3,201
July 14, 2025	14.22	14.35	14.35	14.35	14.22	419
July 11, 2025	14.39	14.39	14.39	14.39	14.39	16
July 10, 2025	14.62	14.63	14.63	14.63	14.62	140
July 09, 2025	14.45	14.51	14.51	14.51	14.45	400
July 08, 2025	14.45	14.46	14.46	14.46	14.45	1,100
July 07, 2025	14.31	14.32	14.32	14.32	14.31	441
July 03, 2025	14.43	14.44	14.44	14.46	14.42	800
July 02, 2025	14.44	14.45	14.45	14.51	14.44	1,947
July 01, 2025	14.39	14.39	14.39	14.39	14.39	100
June 30, 2025	14.32	14.38	14.38	14.38	14.32	390
June 27, 2025	14.38	14.32	14.32	14.38	14.29	1,100
June 26, 2025	14.13	14.17	14.17	14.18	14.13	3,275
June 25, 2025	14.08	14.15	14.15	14.15	14.08	300
June 24, 2025	14.15	14.21	14.21	14.21	14.14	1,300
June 23, 2025	13.84	13.91	13.91	13.91	13.84	300
June 20, 2025	13.92	13.92	13.92	13.92	13.92	300
June 18, 2025	13.96	13.96	13.96	13.96	13.96	100
June 17, 2025	14.21	14.1	14.1	14.24	14.1	1,800
June 16, 2025	14.38	14.31	14.31	14.38	14.31	5,200
June 13, 2025	14.25	14.17	14.17	14.25	14.17	3,393
June 12, 2025	14.51	14.51	14.51	14.51	14.51	100
June 11, 2025	14.49	14.41	14.41	14.49	14.41	4,700

Martin Currie Sustainable International Equity ETF (MCSE) NASDAQ