Skip to main content
logo
Matrix Advisors Value ETF (MAVF)
NYSEARCA: MAVF · Real-Time Price · USD
135.38
+0.41 (0.31%)
Jun 30, 2026, 4:00 PM EDT - Market closed

MAVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 2026135.50135.50135.38135.38135.380.31%666
Jun 29, 2026134.97134.97134.97134.97134.971.07%296
Jun 26, 2026134.16134.24133.54133.54133.54-0.53%551
Jun 25, 2026134.96134.98134.22134.25134.250.23%1,428
Jun 24, 2026135.10135.10133.95133.95133.95-0.24%264
Jun 23, 2026134.28134.28134.28134.28134.27-0.95%69
Jun 22, 2026135.56135.56135.56135.56135.56-0.51%76
Jun 18, 2026136.50136.50136.25136.25136.251.22%148
Jun 17, 2026134.60134.60134.60134.60134.60-1.54%189
Jun 16, 2026136.71136.71136.71136.71136.710.37%154
Jun 15, 2026136.21136.21136.21136.21136.211.33%193
Jun 12, 2026134.01134.49133.87134.43134.430.83%4,450
Jun 11, 2026133.32133.32133.32133.32133.321.86%33
Jun 10, 2026130.90130.90130.90130.90130.90-1.68%86
Jun 9, 2026131.66133.13131.66133.13133.13-0.17%151
Jun 8, 2026133.35133.35133.35133.35133.35-0.37%74
Jun 5, 2026133.85133.85133.85133.85133.85-2.26%61
Jun 4, 2026136.95136.95136.95136.95136.951.31%111
Jun 3, 2026135.19135.19135.19135.19135.18-0.53%109
Jun 2, 2026135.90135.90135.90135.90135.900.39%213
Jun 1, 2026135.44135.54135.38135.38135.38-1.08%705
May 29, 2026137.30137.30136.86136.86136.860.13%373
May 28, 2026135.74136.68135.70136.68136.680.65%357
May 27, 2026135.51135.79135.51135.79135.790.05%1,467
May 26, 2026135.77135.77135.72135.72135.720.56%396
May 22, 2026134.96134.96134.96134.96134.961.28%10
May 21, 2026133.25133.25133.25133.25133.250.35%8
May 20, 2026132.10132.78132.10132.78132.781.54%205
May 19, 2026130.77130.77130.77130.77130.77-0.97%5
May 18, 2026132.05132.05132.05132.05132.05-0.27%45
May 15, 2026132.41132.41132.41132.41132.41-0.71%34
May 14, 2026133.36133.36133.36133.36133.360.25%25
May 13, 2026133.03133.03133.03133.03133.030.15%41
May 12, 2026132.83132.83132.83132.83132.83-0.44%17
May 11, 2026133.82133.82133.26133.42133.42-0.48%1,609
May 8, 2026133.98134.06133.98134.06134.060.38%1,428
May 7, 2026133.56133.56133.56133.56133.56-0.34%5
May 6, 2026133.88134.02133.88134.02134.021.53%159
May 5, 2026131.64132.00131.61132.00132.001.00%636
May 4, 2026130.78130.78130.69130.69130.69-1.17%512
May 1, 2026132.40132.41132.24132.24132.24-0.15%248
Apr 30, 2026132.44132.44132.44132.44132.442.00%48
Apr 29, 2026130.15130.15129.84129.84129.840.31%184
Apr 28, 2026129.44129.44129.44129.44129.44-0.31%222
Apr 27, 2026129.84129.84129.84129.84129.840.01%132
Apr 24, 2026129.83129.83129.83129.83129.830.26%84
Apr 23, 2026129.48129.48129.48129.48129.480.02%17
Apr 22, 2026129.46129.46129.46129.46129.460.57%19
Apr 21, 2026128.72128.72128.72128.72128.72-0.66%19
Apr 20, 2026129.50129.57129.50129.57129.570.11%476