Matrix Advisors Value ETF (MAVF)
NYSEARCA: MAVF · Real-Time Price · USD
139.81
-0.66 (-0.47%)
Sep 22, 2026, 4:00 PM EDT - Market closed
MAVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 139.81 | 139.81 | 139.81 | 139.81 | 139.81 | -0.47% | 138 |
| Sep 21, 2026 | 138.90 | 140.63 | 138.90 | 140.47 | 140.47 | 1.88% | 2,357 |
| Sep 18, 2026 | 137.82 | 137.89 | 137.82 | 137.89 | 137.89 | -0.48% | 384 |
| Sep 17, 2026 | 138.59 | 138.59 | 138.30 | 138.56 | 138.56 | 1.49% | 613 |
| Sep 16, 2026 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | -0.99% | 105 |
| Sep 15, 2026 | 138.00 | 138.00 | 137.90 | 137.90 | 137.90 | -0.60% | 195 |
| Sep 14, 2026 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | -0.34% | 168 |
| Sep 11, 2026 | 139.21 | 139.21 | 139.21 | 139.21 | 139.21 | 1.09% | 48 |
| Sep 10, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -0.04% | 15 |
| Sep 9, 2026 | 137.67 | 137.87 | 137.67 | 137.76 | 137.76 | -0.53% | 994 |
| Sep 8, 2026 | 138.51 | 138.51 | 138.49 | 138.49 | 138.49 | -0.81% | 590 |
| Sep 4, 2026 | 139.55 | 139.62 | 139.52 | 139.62 | 139.62 | -0.26% | 922 |
| Sep 3, 2026 | 139.29 | 139.98 | 139.29 | 139.98 | 139.98 | 1.07% | 1,492 |
| Sep 2, 2026 | 138.59 | 138.59 | 138.50 | 138.50 | 138.50 | 0.72% | 644 |
| Sep 1, 2026 | 137.79 | 137.79 | 137.47 | 137.51 | 137.51 | -0.78% | 1,850 |
| Aug 31, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -0.75% | 112 |
| Aug 28, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 0.12% | 32 |
| Aug 27, 2026 | 139.69 | 139.69 | 139.49 | 139.49 | 139.49 | -0.73% | 351 |
| Aug 26, 2026 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | 0.18% | 21 |
| Aug 25, 2026 | 139.99 | 140.26 | 139.71 | 140.26 | 140.26 | -0.07% | 1,172 |
| Aug 24, 2026 | 140.20 | 140.46 | 140.20 | 140.36 | 140.36 | 0.31% | 1,886 |
| Aug 21, 2026 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | 0.44% | 202 |
| Aug 20, 2026 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | -1.05% | 38 |
| Aug 19, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 0.36% | 167 |
| Aug 18, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -0.46% | 150 |
| Aug 17, 2026 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | -0.69% | 28 |
| 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 |