Matrix Advisors Value ETF (MAVF)

MAVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	102.79	102.79	102.06	102.06	102.06	-0.92%	549
Jun 16, 2025	102.82	103.11	102.82	103.00	103.00	1.20%	2,008
Jun 13, 2025	102.18	102.45	101.78	101.78	101.78	-1.58%	505
Jun 12, 2025	103.06	103.42	103.06	103.42	103.42	0.14%	2,140
Jun 11, 2025	103.97	103.97	103.28	103.28	103.28	-0.59%	131
Jun 10, 2025	103.55	103.91	103.54	103.89	103.89	0.69%	1,553
Jun 9, 2025	103.01	103.34	103.01	103.17	103.17	0.43%	2,453
Jun 6, 2025	102.52	102.73	102.52	102.73	102.73	1.50%	115
Jun 5, 2025	100.98	101.53	100.98	101.22	101.22	-0.07%	981
Jun 4, 2025	101.28	101.28	101.28	101.28	101.28	0.11%	28
Jun 3, 2025	100.67	101.17	100.67	101.17	101.17	0.72%	411
Jun 2, 2025	100.45	100.45	100.45	100.45	100.45	0.02%	344
May 30, 2025	100.42	100.42	100.42	100.42	100.42	-0.01%	24
May 29, 2025	100.43	100.43	100.43	100.43	100.43	0.27%	1
May 28, 2025	100.44	100.44	100.17	100.17	100.17	-0.68%	247
May 27, 2025	100.43	100.85	100.43	100.85	100.85	2.09%	108
May 23, 2025	98.94	98.94	98.78	98.78	98.78	-0.84%	962
May 22, 2025	99.86	99.86	99.62	99.62	99.62	-0.04%	1,308
May 21, 2025	100.94	100.94	99.66	99.66	99.66	-1.35%	321
May 20, 2025	101.02	101.02	101.02	101.02	101.02	-0.55%	39
May 19, 2025	101.50	101.58	101.50	101.58	101.58	-0.12%	582
May 16, 2025	101.54	101.70	101.54	101.70	101.70	0.35%	991
May 15, 2025	100.85	101.40	100.85	101.34	101.34	0.23%	5,242
May 14, 2025	101.10	101.11	101.10	101.11	101.11	0.15%	595
May 13, 2025	100.53	101.05	100.51	100.95	100.95	0.81%	1,095
May 12, 2025	99.83	100.14	99.83	100.14	100.14	4.04%	905
May 9, 2025	96.26	96.26	96.26	96.26	96.26	-0.25%	128
May 8, 2025	97.25	97.25	96.50	96.50	96.50	1.23%	128
May 7, 2025	94.93	95.33	94.93	95.33	95.33	-	3,198
May 6, 2025	95.21	95.56	95.21	95.33	95.33	-0.76%	857
May 5, 2025	96.60	96.60	96.06	96.06	96.06	-0.90%	510
May 2, 2025	97.10	97.13	96.93	96.93	96.93	1.63%	412
May 1, 2025	95.82	95.82	95.37	95.37	95.37	0.65%	628
Apr 30, 2025	92.84	94.76	92.84	94.76	94.76	0.06%	947
Apr 29, 2025	93.84	94.75	93.84	94.70	94.70	0.57%	700
Apr 28, 2025	93.55	94.16	93.55	94.16	94.16	0.06%	685
Apr 25, 2025	93.73	94.10	93.73	94.10	94.10	0.36%	570
Apr 24, 2025	92.94	93.76	92.94	93.76	93.76	1.96%	510
Apr 23, 2025	93.33	93.33	91.88	91.96	91.96	1.93%	446
Apr 22, 2025	89.33	90.22	89.33	90.22	90.22	2.57%	1,156
Apr 21, 2025	87.21	87.95	87.19	87.95	87.95	-1.79%	2,213
Apr 17, 2025	89.56	89.56	89.56	89.56	89.56	0.37%	227
Apr 16, 2025	90.23	90.23	89.23	89.23	89.23	-2.19%	227
Apr 15, 2025	91.90	91.90	91.23	91.23	91.23	-0.59%	411
Apr 14, 2025	92.23	92.23	91.77	91.77	91.77	0.60%	176
Apr 11, 2025	91.23	91.23	91.23	91.23	91.23	1.62%	16
Apr 10, 2025	89.77	89.77	89.77	89.77	89.77	-3.94%	16
Apr 9, 2025	84.75	93.45	84.75	93.45	93.45	9.35%	1,083
Apr 8, 2025	85.47	85.47	85.47	85.47	85.47	-1.70%	201
Apr 7, 2025	86.83	86.95	86.83	86.95	86.95	-0.04%	597

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.