Matrix Advisors Value ETF (MAVF)
NYSEARCA: MAVF · Real-Time Price · USD
141.92
-0.09 (-0.06%)
Aug 14, 2026, 4:00 PM EDT - Market closed
MAVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | -0.06% | 225 |
| Aug 13, 2026 | 142.26 | 142.84 | 141.88 | 142.01 | 142.01 | 0.38% | 2,885 |
| Aug 12, 2026 | 141.38 | 141.67 | 141.31 | 141.47 | 141.47 | -0.23% | 11,377 |
| Aug 11, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.08% | 14 |
| Aug 10, 2026 | 141.97 | 141.97 | 141.92 | 141.92 | 141.92 | -0.24% | 1,349 |
| Aug 7, 2026 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | 0.62% | 17 |
| Aug 6, 2026 | 142.16 | 142.16 | 141.39 | 141.39 | 141.39 | -0.32% | 170 |
| Aug 5, 2026 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | -0.30% | 208 |
| Aug 4, 2026 | 142.46 | 142.46 | 142.26 | 142.26 | 142.26 | 1.48% | 996 |
| Aug 3, 2026 | 139.76 | 140.19 | 139.76 | 140.19 | 140.19 | 1.67% | 404 |
| Jul 31, 2026 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | 1.34% | 74 |
| Jul 30, 2026 | 135.37 | 136.06 | 135.37 | 136.06 | 136.06 | 0.94% | 416 |
| Jul 29, 2026 | 135.59 | 135.59 | 134.79 | 134.79 | 134.79 | -1.37% | 605 |
| Jul 28, 2026 | 136.33 | 136.66 | 136.33 | 136.66 | 136.66 | 0.94% | 175 |
| Jul 27, 2026 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | 0.73% | 53 |
| Jul 24, 2026 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | 0.18% | 78 |
| Jul 23, 2026 | 134.17 | 134.17 | 134.17 | 134.17 | 134.17 | -1.69% | 55 |
| Jul 22, 2026 | 136.48 | 136.48 | 136.47 | 136.47 | 136.47 | -0.48% | 242 |
| Jul 21, 2026 | 137.00 | 137.34 | 137.00 | 137.13 | 137.13 | 0.36% | 560 |
| Jul 20, 2026 | 137.10 | 137.10 | 136.64 | 136.64 | 136.64 | -0.32% | 216 |
| Jul 17, 2026 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | -1.26% | 89 |
| Jul 16, 2026 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | -0.33% | 36 |
| Jul 15, 2026 | 138.31 | 139.28 | 138.31 | 139.28 | 139.27 | 1.74% | 849 |
| Jul 14, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 0.08% | 51 |
| Jul 13, 2026 | 137.01 | 137.01 | 136.79 | 136.79 | 136.79 | -0.54% | 444 |
| Jul 10, 2026 | 137.29 | 137.53 | 137.09 | 137.53 | 137.53 | 0.68% | 2,097 |
| Jul 9, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.87% | 40 |
| Jul 8, 2026 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | -1.03% | 31 |
| Jul 7, 2026 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | -0.58% | 143 |
| Jul 6, 2026 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | 0.95% | 40 |
| Jul 2, 2026 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | -0.09% | 27 |
| Jul 1, 2026 | 136.99 | 136.99 | 136.47 | 136.47 | 136.47 | 0.80% | 568 |
| Jun 30, 2026 | 135.50 | 135.50 | 135.38 | 135.38 | 135.38 | 0.31% | 666 |
| Jun 29, 2026 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | 1.07% | 296 |
| Jun 26, 2026 | 134.16 | 134.24 | 133.54 | 133.54 | 133.54 | -0.53% | 551 |
| Jun 25, 2026 | 134.96 | 134.98 | 134.22 | 134.25 | 134.25 | 0.23% | 1,428 |
| Jun 24, 2026 | 135.10 | 135.10 | 133.95 | 133.95 | 133.95 | -0.24% | 264 |
| Jun 23, 2026 | 134.28 | 134.28 | 134.28 | 134.28 | 134.27 | -0.95% | 69 |
| Jun 22, 2026 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | -0.51% | 76 |
| Jun 18, 2026 | 136.50 | 136.50 | 136.25 | 136.25 | 136.25 | 1.22% | 148 |
| Jun 17, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -1.54% | 189 |
| Jun 16, 2026 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | 0.37% | 154 |
| Jun 15, 2026 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | 1.33% | 193 |
| Jun 12, 2026 | 134.01 | 134.49 | 133.87 | 134.43 | 134.43 | 0.83% | 4,450 |
| Jun 11, 2026 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | 1.86% | 33 |
| Jun 10, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | -1.68% | 86 |
| Jun 9, 2026 | 131.66 | 133.13 | 131.66 | 133.13 | 133.13 | -0.17% | 151 |
| Jun 8, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | -0.37% | 74 |
| Jun 5, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | -2.26% | 61 |
| Jun 4, 2026 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 1.31% | 111 |