Monarch Ambassador Income Index ETF (MAMB)
BATS: MAMB · Real-Time Price · USD
22.41
-0.15 (-0.67%)
Apr 10, 2025, 3:54 PM EDT - Market closed
MAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 22.54 | 22.55 | 22.39 | 22.41 | 22.41 | -0.67% | 18,963 |
| Apr 9, 2025 | 22.29 | 22.57 | 22.25 | 22.56 | 22.56 | 0.71% | 31,389 |
| Apr 8, 2025 | 22.62 | 22.64 | 22.40 | 22.40 | 22.40 | -0.75% | 8,352 |
| Apr 7, 2025 | 22.64 | 22.67 | 22.55 | 22.57 | 22.57 | -1.36% | 37,457 |
| Apr 4, 2025 | 23.03 | 23.03 | 22.84 | 22.88 | 22.88 | -0.22% | 19,088 |
| Apr 3, 2025 | 22.99 | 23.00 | 22.93 | 22.93 | 22.93 | 0.22% | 10,890 |
| Apr 2, 2025 | 22.89 | 22.89 | 22.84 | 22.88 | 22.88 | - | 9,775 |
| Apr 1, 2025 | 22.87 | 22.92 | 22.87 | 22.88 | 22.88 | 0.35% | 27,277 |
| Mar 31, 2025 | 22.82 | 22.82 | 22.77 | 22.80 | 22.80 | 0.22% | 47,276 |
| Mar 28, 2025 | 22.67 | 22.77 | 22.67 | 22.75 | 22.75 | 0.53% | 25,098 |
| Mar 27, 2025 | 22.65 | 22.65 | 22.62 | 22.63 | 22.63 | -0.40% | 49,750 |
| Mar 26, 2025 | 22.74 | 22.77 | 22.72 | 22.72 | 22.63 | -0.32% | 22,744 |
| Mar 25, 2025 | 22.78 | 22.82 | 22.78 | 22.79 | 22.70 | 0.12% | 26,716 |
| Mar 24, 2025 | 22.80 | 22.80 | 22.76 | 22.77 | 22.68 | -0.39% | 25,508 |
| Mar 21, 2025 | 22.88 | 22.89 | 22.86 | 22.86 | 22.77 | -0.24% | 28,921 |
| Mar 20, 2025 | 22.93 | 22.93 | 22.88 | 22.91 | 22.82 | 0.13% | 29,972 |
| Mar 19, 2025 | 22.79 | 22.89 | 22.79 | 22.88 | 22.79 | 0.27% | 8,610 |
| Mar 18, 2025 | 22.77 | 22.83 | 22.76 | 22.82 | 22.73 | 0.17% | 16,857 |
| Mar 17, 2025 | 22.79 | 22.82 | 22.77 | 22.78 | 22.69 | 0.31% | 25,968 |
| Mar 14, 2025 | 22.72 | 22.76 | 22.70 | 22.71 | 22.62 | -0.26% | 16,511 |
| Mar 13, 2025 | 22.69 | 22.77 | 22.69 | 22.77 | 22.68 | 0.44% | 15,874 |
| Mar 12, 2025 | 22.68 | 22.71 | 22.66 | 22.67 | 22.58 | -0.22% | 40,415 |
| Mar 11, 2025 | 22.75 | 22.78 | 22.71 | 22.72 | 22.63 | -0.31% | 26,404 |
| Mar 10, 2025 | 22.81 | 22.82 | 22.77 | 22.79 | 22.70 | 0.26% | 26,227 |
| Mar 7, 2025 | 22.80 | 22.81 | 22.70 | 22.73 | 22.64 | -0.09% | 15,148 |
| Mar 6, 2025 | 22.75 | 22.76 | 22.70 | 22.75 | 22.66 | -0.31% | 25,392 |
| Mar 5, 2025 | 22.86 | 22.86 | 22.79 | 22.82 | 22.73 | -0.22% | 28,754 |
| Mar 4, 2025 | 22.91 | 22.91 | 22.85 | 22.87 | 22.78 | -0.26% | 6,960 |
| Mar 3, 2025 | 22.88 | 22.93 | 22.87 | 22.93 | 22.84 | 0.38% | 10,176 |
| Feb 28, 2025 | 22.80 | 22.84 | 22.80 | 22.84 | 22.76 | 0.28% | 12,215 |
| Feb 27, 2025 | 22.77 | 22.79 | 22.77 | 22.78 | 22.69 | -0.25% | 46,031 |
| Feb 26, 2025 | 22.78 | 22.84 | 22.78 | 22.84 | 22.75 | 0.16% | 13,344 |
| Feb 25, 2025 | 22.78 | 22.81 | 22.74 | 22.80 | 22.71 | 0.55% | 59,501 |
| Feb 24, 2025 | 22.65 | 22.69 | 22.65 | 22.68 | 22.59 | 0.07% | 21,785 |
| Feb 21, 2025 | 22.63 | 22.67 | 22.63 | 22.66 | 22.57 | 0.35% | 42,298 |
| Feb 20, 2025 | 22.57 | 22.59 | 22.56 | 22.58 | 22.49 | 0.13% | 29,184 |
| Feb 19, 2025 | 22.50 | 22.55 | 22.49 | 22.55 | 22.46 | 0.04% | 31,498 |
| Feb 18, 2025 | 22.56 | 22.58 | 22.52 | 22.54 | 22.45 | -0.13% | 22,415 |
| Feb 14, 2025 | 22.61 | 22.64 | 22.57 | 22.57 | 22.48 | 0.18% | 48,142 |
| Feb 13, 2025 | 22.52 | 22.55 | 22.49 | 22.53 | 22.44 | 0.63% | 10,801 |
| Feb 12, 2025 | 22.35 | 22.41 | 22.35 | 22.39 | 22.30 | -0.49% | 36,549 |
| Feb 11, 2025 | 22.48 | 22.51 | 22.48 | 22.50 | 22.41 | -0.16% | 38,437 |
| Feb 10, 2025 | 22.58 | 22.58 | 22.53 | 22.54 | 22.45 | 0.03% | 28,308 |
| Feb 7, 2025 | 22.53 | 22.53 | 22.51 | 22.53 | 22.44 | -0.27% | 34,011 |
| Feb 6, 2025 | 22.60 | 22.62 | 22.56 | 22.59 | 22.50 | -0.09% | 53,262 |
| Feb 5, 2025 | 22.59 | 22.65 | 22.59 | 22.61 | 22.52 | 0.58% | 50,736 |
| Feb 4, 2025 | 22.42 | 22.50 | 22.42 | 22.48 | 22.39 | 0.22% | 30,637 |
| Feb 3, 2025 | 22.42 | 22.45 | 22.40 | 22.43 | 22.34 | 0.04% | 52,184 |
| Jan 31, 2025 | 22.44 | 22.46 | 22.36 | 22.42 | 22.33 | -0.13% | 52,488 |
| Jan 30, 2025 | 22.43 | 22.46 | 22.43 | 22.45 | 22.36 | 0.36% | 33,319 |