Skip to main content
logo
Matrix Advisors Value ETF (MAVF)
NYSEARCA: MAVF · Real-Time Price · USD
139.58
+1.37 (0.99%)
Oct 15, 2026, 4:00 PM EDT - Market closed

MAVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026137.87139.58137.87139.58139.580.99%798
Oct 14, 2026138.66138.66138.12138.21138.21-1.31%541
Oct 13, 2026140.05140.05140.05140.05140.05-0.09%23
Oct 12, 2026140.18140.18140.18140.18140.180.30%67
Oct 9, 2026139.32139.80139.32139.77139.760.63%559
Oct 8, 2026138.45138.89138.45138.89138.890.23%1,164
Oct 7, 2026138.58138.58138.58138.58138.58-0.59%75
Oct 6, 2026139.41139.41139.41139.41139.410.41%166
Oct 5, 2026138.83138.83138.83138.83138.830.31%58
Oct 2, 2026138.41138.41138.41138.41138.410.95%29
Oct 1, 2026137.11137.11137.11137.11137.11-0.46%32
Sep 30, 2026137.74137.74137.74137.74137.74-0.28%73
Sep 29, 2026137.51138.15137.51138.13138.130.03%1,902
Sep 28, 2026138.20138.20138.09138.09138.09-1.44%1,131
Sep 25, 2026139.50140.10139.50140.10140.101.21%507
Sep 24, 2026138.42138.42138.42138.42138.420.01%165
Sep 23, 2026138.88138.88138.40138.40138.40-1.01%781
Sep 22, 2026139.81139.81139.81139.81139.81-0.47%138
Sep 21, 2026138.90140.63138.90140.47140.471.88%2,357
Sep 18, 2026137.82137.89137.82137.89137.89-0.48%384
Sep 17, 2026138.59138.59138.30138.56138.561.49%613
Sep 16, 2026136.53136.53136.53136.53136.53-0.99%105
Sep 15, 2026138.00138.00137.90137.90137.90-0.60%195
Sep 14, 2026138.73138.73138.73138.73138.73-0.34%168
Sep 11, 2026139.21139.21139.21139.21139.211.09%48
Sep 10, 2026137.70137.70137.70137.70137.70-0.04%15
Sep 9, 2026137.67137.87137.67137.76137.76-0.53%994
Sep 8, 2026138.51138.51138.49138.49138.49-0.81%590
Sep 4, 2026139.55139.62139.52139.62139.62-0.26%922
Sep 3, 2026139.29139.98139.29139.98139.981.07%1,492
Sep 2, 2026138.59138.59138.50138.50138.500.72%644
Sep 1, 2026137.79137.79137.47137.51137.51-0.78%1,850
Aug 31, 2026138.60138.60138.60138.60138.60-0.75%112
Aug 28, 2026139.65139.65139.65139.65139.650.12%32
Aug 27, 2026139.69139.69139.49139.49139.49-0.73%351
Aug 26, 2026140.51140.51140.51140.51140.510.18%21
Aug 25, 2026139.99140.26139.71140.26140.26-0.07%1,172
Aug 24, 2026140.20140.46140.20140.36140.360.31%1,886
Aug 21, 2026139.93139.93139.93139.93139.930.44%202
Aug 20, 2026139.32139.32139.32139.32139.32-1.05%38
Aug 19, 2026140.80140.80140.80140.80140.800.36%167
Aug 18, 2026140.30140.30140.30140.30140.30-0.46%150
Aug 17, 2026140.94140.94140.94140.94140.94-0.69%28
Aug 14, 2026141.92141.92141.92141.92141.92-0.06%225
Aug 13, 2026142.26142.84141.88142.01142.010.38%2,885
Aug 12, 2026141.38141.67141.31141.47141.47-0.23%11,377
Aug 11, 2026141.80141.80141.80141.80141.80-0.08%14
Aug 10, 2026141.97141.97141.92141.92141.92-0.24%1,349
Aug 7, 2026142.26142.26142.26142.26142.260.62%17
Aug 6, 2026142.16142.16141.39141.39141.39-0.32%170