Monarch Ambassador Income Index ETF (MAMB)
BATS: MAMB · Real-Time Price · USD
23.01
-0.08 (-0.35%)
Jul 3, 2025, 1:00 PM - Market closed
MAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.97 | 23.03 | 22.97 | 23.01 | 23.01 | -0.35% | 5,130 |
| Jul 2, 2025 | 23.02 | 23.09 | 23.02 | 23.09 | 23.09 | - | 21,714 |
| Jul 1, 2025 | 23.06 | 23.10 | 23.05 | 23.09 | 23.09 | 0.07% | 18,028 |
| Jun 30, 2025 | 23.03 | 23.07 | 23.01 | 23.07 | 23.07 | 0.32% | 16,499 |
| Jun 27, 2025 | 23.01 | 23.03 | 22.98 | 23.00 | 23.00 | -0.99% | 13,429 |
| Jun 26, 2025 | 23.10 | 23.23 | 23.10 | 23.23 | 23.11 | 0.35% | 21,370 |
| Jun 25, 2025 | 23.05 | 23.15 | 23.04 | 23.15 | 23.03 | - | 13,860 |
| Jun 24, 2025 | 23.01 | 23.15 | 23.01 | 23.15 | 23.03 | 0.35% | 19,379 |
| Jun 23, 2025 | 23.02 | 23.08 | 23.02 | 23.07 | 22.95 | 0.44% | 22,561 |
| Jun 20, 2025 | 22.88 | 23.00 | 22.88 | 22.97 | 22.85 | -0.04% | 23,520 |
| Jun 18, 2025 | 22.99 | 23.05 | 22.95 | 22.98 | 22.86 | -0.13% | 23,647 |
| Jun 17, 2025 | 22.91 | 23.01 | 22.91 | 23.01 | 22.89 | 0.61% | 35,090 |
| Jun 16, 2025 | 22.96 | 22.96 | 22.87 | 22.87 | 22.75 | -0.35% | 10,065 |
| Jun 13, 2025 | 22.93 | 22.95 | 22.89 | 22.95 | 22.83 | -0.30% | 4,676 |
| Jun 12, 2025 | 22.97 | 23.02 | 22.97 | 23.02 | 22.90 | 0.46% | 17,438 |
| Jun 11, 2025 | 22.88 | 22.93 | 22.88 | 22.91 | 22.80 | 0.32% | 13,050 |
| Jun 10, 2025 | 22.85 | 22.87 | 22.82 | 22.84 | 22.72 | 0.13% | 12,656 |
| Jun 9, 2025 | 22.71 | 22.82 | 22.71 | 22.81 | 22.69 | 0.24% | 10,771 |
| Jun 6, 2025 | 22.75 | 22.80 | 22.75 | 22.75 | 22.64 | -0.53% | 13,113 |
| Jun 5, 2025 | 22.87 | 22.93 | 22.87 | 22.88 | 22.76 | -0.25% | 15,172 |
| Jun 4, 2025 | 22.88 | 22.94 | 22.88 | 22.93 | 22.82 | 0.67% | 5,749 |
| Jun 3, 2025 | 22.80 | 22.81 | 22.76 | 22.78 | 22.67 | -0.07% | 27,164 |
| Jun 2, 2025 | 22.79 | 22.81 | 22.77 | 22.80 | 22.68 | -0.06% | 5,816 |
| May 30, 2025 | 22.79 | 22.81 | 22.76 | 22.81 | 22.69 | 0.10% | 5,719 |
| May 29, 2025 | 22.74 | 22.81 | 22.74 | 22.79 | 22.67 | 0.38% | 13,785 |
| May 28, 2025 | 22.70 | 22.72 | 22.68 | 22.70 | 22.59 | -0.23% | 8,583 |
| May 27, 2025 | 22.71 | 22.79 | 22.71 | 22.75 | 22.64 | 0.34% | 25,017 |
| May 23, 2025 | 22.64 | 22.69 | 22.64 | 22.68 | 22.56 | 0.31% | 10,328 |
| May 22, 2025 | 22.52 | 22.61 | 22.52 | 22.61 | 22.49 | 0.17% | 2,954 |
| May 21, 2025 | 22.62 | 22.69 | 22.55 | 22.57 | 22.45 | -0.80% | 4,518 |
| May 20, 2025 | 22.70 | 22.75 | 22.70 | 22.75 | 22.64 | -0.26% | 5,410 |
| May 19, 2025 | 22.71 | 22.81 | 22.61 | 22.81 | 22.70 | - | 17,809 |
| May 16, 2025 | 22.76 | 22.81 | 22.72 | 22.81 | 22.70 | 0.04% | 13,610 |
| May 15, 2025 | 22.65 | 22.80 | 22.64 | 22.80 | 22.69 | 0.88% | 25,852 |
| May 14, 2025 | 22.64 | 22.65 | 22.58 | 22.60 | 22.49 | -0.44% | 15,014 |
| May 13, 2025 | 22.71 | 22.75 | 22.67 | 22.70 | 22.59 | -0.31% | 22,414 |
| May 12, 2025 | 22.73 | 22.77 | 22.70 | 22.77 | 22.66 | -0.35% | 39,874 |
| May 9, 2025 | 22.80 | 22.85 | 22.80 | 22.85 | 22.74 | -0.04% | 15,929 |
| May 8, 2025 | 22.86 | 22.87 | 22.76 | 22.86 | 22.74 | -0.13% | 17,027 |
| May 7, 2025 | 22.89 | 22.92 | 22.89 | 22.89 | 22.77 | 0.13% | 11,327 |
| May 6, 2025 | 22.77 | 22.86 | 22.77 | 22.86 | 22.74 | 0.26% | 19,007 |
| May 5, 2025 | 22.78 | 22.80 | 22.76 | 22.80 | 22.69 | -0.09% | 4,680 |
| May 2, 2025 | 22.81 | 22.82 | 22.77 | 22.82 | 22.71 | -0.35% | 14,698 |
| May 1, 2025 | 22.87 | 22.90 | 22.85 | 22.90 | 22.78 | -0.26% | 12,889 |
| Apr 30, 2025 | 22.94 | 22.98 | 22.94 | 22.96 | 22.84 | -0.26% | 26,910 |
| Apr 29, 2025 | 22.96 | 23.02 | 22.95 | 23.02 | 22.90 | 0.26% | 40,650 |
| Apr 28, 2025 | 22.88 | 22.97 | 22.88 | 22.96 | 22.84 | 0.31% | 22,816 |
| Apr 25, 2025 | 22.80 | 22.97 | 22.80 | 22.89 | 22.77 | -0.39% | 45,059 |
| Apr 24, 2025 | 22.81 | 23.13 | 22.74 | 22.98 | 22.86 | 1.41% | 23,415 |
| Apr 23, 2025 | 22.70 | 22.72 | 22.62 | 22.66 | 22.55 | 0.18% | 23,104 |