Monarch Blue Chips Core Index ETF (MBCC)
BATS: MBCC · Real-Time Price · USD
36.93
+0.39 (1.07%)
At close: Aug 22, 2025, 4:00 PM
36.93
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
MBCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.74 | 37.07 | 36.74 | 36.93 | 36.93 | 1.07% | 6,045 |
| Aug 21, 2025 | 36.51 | 36.64 | 36.50 | 36.54 | 36.54 | -0.65% | 11,153 |
| Aug 20, 2025 | 36.67 | 36.83 | 36.67 | 36.78 | 36.78 | 0.25% | 17,325 |
| Aug 19, 2025 | 36.78 | 36.78 | 36.65 | 36.69 | 36.69 | -0.19% | 7,922 |
| Aug 18, 2025 | 36.73 | 36.78 | 36.69 | 36.76 | 36.76 | -0.08% | 13,679 |
| Aug 15, 2025 | 36.67 | 36.84 | 36.67 | 36.79 | 36.79 | 0.35% | 12,361 |
| Aug 14, 2025 | 36.56 | 36.68 | 36.55 | 36.66 | 36.66 | 0.41% | 15,777 |
| Aug 13, 2025 | 36.50 | 36.51 | 36.42 | 36.51 | 36.51 | 0.27% | 10,603 |
| Aug 12, 2025 | 36.28 | 36.41 | 36.23 | 36.41 | 36.41 | 0.73% | 8,464 |
| Aug 11, 2025 | 36.25 | 36.27 | 36.14 | 36.15 | 36.15 | -0.21% | 11,413 |
| Aug 8, 2025 | 36.10 | 36.27 | 36.06 | 36.22 | 36.22 | 0.35% | 11,781 |
| Aug 7, 2025 | 36.40 | 36.40 | 35.92 | 36.10 | 36.10 | -1.00% | 11,876 |
| Aug 6, 2025 | 36.18 | 36.46 | 36.18 | 36.46 | 36.46 | -0.15% | 44,103 |
| Aug 5, 2025 | 36.63 | 36.63 | 36.49 | 36.51 | 36.51 | -0.67% | 16,144 |
| Aug 4, 2025 | 36.56 | 36.76 | 36.56 | 36.76 | 36.76 | 1.13% | 17,992 |
| Aug 1, 2025 | 36.29 | 36.41 | 36.28 | 36.35 | 36.35 | -1.25% | 18,415 |
| Jul 31, 2025 | 37.18 | 37.25 | 36.81 | 36.81 | 36.81 | -0.62% | 9,907 |
| Jul 30, 2025 | 37.25 | 37.25 | 36.89 | 37.04 | 37.04 | -0.44% | 4,987 |
| Jul 29, 2025 | 37.25 | 37.29 | 37.17 | 37.20 | 37.20 | -0.18% | 9,845 |
| Jul 28, 2025 | 37.26 | 37.32 | 37.22 | 37.27 | 37.27 | -0.20% | 8,201 |
| Jul 25, 2025 | 37.27 | 37.36 | 37.27 | 37.34 | 37.34 | 0.47% | 3,487 |
| Jul 24, 2025 | 37.09 | 37.21 | 37.08 | 37.17 | 37.17 | 0.56% | 9,209 |
| Jul 23, 2025 | 36.94 | 37.03 | 36.93 | 36.96 | 36.96 | 0.35% | 4,011 |
| Jul 22, 2025 | 36.72 | 36.83 | 36.67 | 36.83 | 36.83 | 0.39% | 7,243 |
| Jul 21, 2025 | 36.79 | 36.86 | 36.68 | 36.68 | 36.68 | -0.16% | 5,937 |
| Jul 18, 2025 | 36.88 | 36.91 | 36.72 | 36.74 | 36.74 | -0.44% | 5,313 |
| Jul 17, 2025 | 36.78 | 36.92 | 36.76 | 36.91 | 36.91 | 0.48% | 9,519 |
| Jul 16, 2025 | 36.52 | 36.73 | 36.40 | 36.73 | 36.73 | 0.41% | 3,181 |
| Jul 15, 2025 | 36.80 | 36.80 | 36.58 | 36.58 | 36.58 | -0.57% | 8,363 |
| Jul 14, 2025 | 36.61 | 36.79 | 36.59 | 36.79 | 36.79 | 0.38% | 15,549 |
| Jul 11, 2025 | 36.71 | 36.71 | 36.59 | 36.65 | 36.65 | -0.49% | 4,763 |
| Jul 10, 2025 | 36.82 | 36.95 | 36.82 | 36.83 | 36.83 | 0.06% | 3,509 |
| Jul 9, 2025 | 36.82 | 36.82 | 36.66 | 36.81 | 36.81 | 0.15% | 4,290 |
| Jul 8, 2025 | 36.83 | 36.87 | 36.72 | 36.75 | 36.75 | 0.14% | 5,631 |
| Jul 7, 2025 | 36.87 | 36.87 | 36.63 | 36.70 | 36.70 | -0.77% | 4,797 |
| Jul 3, 2025 | 36.82 | 37.02 | 36.82 | 36.99 | 36.99 | 0.82% | 3,745 |
| Jul 2, 2025 | 36.47 | 36.69 | 36.47 | 36.69 | 36.69 | 0.26% | 8,998 |
| Jul 1, 2025 | 36.56 | 36.68 | 36.56 | 36.59 | 36.59 | 0.27% | 12,499 |
| Jun 30, 2025 | 36.46 | 36.49 | 36.33 | 36.49 | 36.49 | 0.71% | 13,949 |
| Jun 27, 2025 | 36.44 | 36.44 | 36.12 | 36.23 | 36.23 | 0.15% | 8,014 |
| Jun 26, 2025 | 36.04 | 36.19 | 36.04 | 36.18 | 36.14 | 0.62% | 1,504 |
| Jun 25, 2025 | 36.05 | 36.06 | 35.93 | 35.96 | 35.92 | -0.30% | 4,027 |
| Jun 24, 2025 | 35.87 | 36.06 | 35.87 | 36.06 | 36.02 | 1.46% | 2,947 |
| Jun 23, 2025 | 35.43 | 35.54 | 35.16 | 35.54 | 35.51 | 1.00% | 14,752 |
| Jun 20, 2025 | 35.40 | 35.42 | 35.15 | 35.19 | 35.15 | -0.36% | 9,172 |
| Jun 18, 2025 | 35.53 | 35.66 | 35.31 | 35.32 | 35.28 | -0.51% | 8,885 |
| Jun 17, 2025 | 35.76 | 35.79 | 35.50 | 35.50 | 35.46 | -0.95% | 6,658 |
| Jun 16, 2025 | 36.02 | 36.03 | 35.84 | 35.84 | 35.80 | 0.48% | 3,465 |
| Jun 13, 2025 | 35.66 | 35.91 | 35.64 | 35.67 | 35.63 | -1.10% | 4,129 |
| Jun 12, 2025 | 35.88 | 36.12 | 35.88 | 36.07 | 36.03 | 0.63% | 2,357 |