Matrix Advisors Value ETF (MAVF)
NYSEARCA: MAVF · Real-Time Price · USD
118.65
+0.90 (0.76%)
At close: Apr 1, 2026, 4:00 PM EDT
118.65
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
MAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 2.99% | 35 |
| Mar 30, 2026 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | -0.11% | 220 |
| Mar 27, 2026 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | -1.88% | 349 |
| Mar 26, 2026 | 116.96 | 116.96 | 116.65 | 116.65 | 116.65 | -1.75% | 156 |
| Mar 25, 2026 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | 0.23% | 122 |
| Mar 24, 2026 | 118.68 | 118.68 | 118.46 | 118.46 | 118.46 | 0.06% | 761 |
| Mar 23, 2026 | 118.44 | 118.44 | 118.39 | 118.39 | 118.39 | 1.18% | 252 |
| Mar 20, 2026 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | -0.70% | 260 |
| Mar 19, 2026 | 117.88 | 117.99 | 117.83 | 117.83 | 117.83 | -0.09% | 336 |
| Mar 18, 2026 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | -1.56% | 136 |
| Mar 17, 2026 | 119.79 | 119.81 | 119.79 | 119.81 | 119.81 | 0.67% | 133 |
| Mar 16, 2026 | 119.10 | 119.10 | 119.00 | 119.00 | 119.00 | 0.92% | 155 |
| Mar 13, 2026 | 118.97 | 119.05 | 117.92 | 117.92 | 117.92 | -0.75% | 3,701 |
| Mar 12, 2026 | 119.03 | 119.55 | 118.81 | 118.81 | 118.81 | -2.16% | 807 |
| Mar 11, 2026 | 120.80 | 121.44 | 120.80 | 121.44 | 121.44 | -0.05% | 7,170 |
| Mar 10, 2026 | 122.95 | 122.95 | 121.50 | 121.50 | 121.50 | -0.16% | 992 |
| Mar 9, 2026 | 119.67 | 121.69 | 119.67 | 121.69 | 121.69 | 0.66% | 667 |
| Mar 6, 2026 | 120.41 | 120.89 | 120.41 | 120.89 | 120.89 | -1.93% | 532 |
| Mar 5, 2026 | 123.64 | 123.64 | 123.27 | 123.27 | 123.27 | -1.34% | 1,692 |
| Mar 4, 2026 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | 0.69% | 313 |
| Mar 3, 2026 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | -0.89% | 49 |
| Mar 2, 2026 | 125.19 | 125.20 | 125.19 | 125.20 | 125.20 | -0.09% | 682 |
| Feb 27, 2026 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | -1.67% | 16 |
| Feb 26, 2026 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | -0.28% | 120 |
| Feb 25, 2026 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | 0.94% | 224 |
| Feb 24, 2026 | 125.16 | 126.62 | 125.16 | 126.62 | 126.62 | 0.96% | 2,113 |
| Feb 23, 2026 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | -1.57% | 195 |
| Feb 20, 2026 | 127.33 | 127.42 | 127.33 | 127.42 | 127.42 | 0.93% | 836 |
| Feb 19, 2026 | 126.10 | 126.26 | 126.10 | 126.26 | 126.26 | -0.68% | 108 |
| Feb 18, 2026 | 127.22 | 127.22 | 127.12 | 127.12 | 127.12 | 1.04% | 289 |
| Feb 17, 2026 | 125.85 | 126.10 | 125.82 | 125.82 | 125.82 | 0.40% | 317 |
| Feb 13, 2026 | 124.95 | 125.32 | 124.95 | 125.32 | 125.32 | 0.48% | 237 |
| Feb 12, 2026 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | -2.14% | 70 |
| Feb 11, 2026 | 127.40 | 127.45 | 127.40 | 127.45 | 127.45 | 0.15% | 1,656 |
| Feb 10, 2026 | 127.67 | 127.67 | 127.26 | 127.26 | 127.26 | -0.54% | 576 |
| Feb 9, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 0.34% | 36 |
| Feb 6, 2026 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 1.42% | 28 |
| Feb 5, 2026 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | -1.35% | 341 |
| Feb 4, 2026 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | 0.09% | 126 |
| Feb 3, 2026 | 127.06 | 127.35 | 127.06 | 127.35 | 127.35 | -0.81% | 601 |
| Feb 2, 2026 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | 1.18% | 41 |
| Jan 30, 2026 | 126.46 | 126.88 | 126.46 | 126.88 | 126.88 | -0.34% | 2,034 |
| Jan 29, 2026 | 126.73 | 127.32 | 126.73 | 127.32 | 127.32 | 0.04% | 1,838 |
| Jan 28, 2026 | 127.02 | 127.27 | 127.02 | 127.27 | 127.27 | -0.17% | 1,016 |
| Jan 27, 2026 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | 0.87% | 22 |
| Jan 26, 2026 | 126.25 | 126.39 | 126.25 | 126.39 | 126.39 | 0.74% | 289 |
| Jan 23, 2026 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | -0.33% | 204 |
| Jan 22, 2026 | 126.08 | 126.08 | 125.88 | 125.88 | 125.88 | 0.74% | 1,304 |
| Jan 21, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 1.26% | 17 |
| Jan 20, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -1.72% | 71 |