Monarch Blue Chips Core Index ETF (MBCC)
BATS: MBCC · Real-Time Price · USD
34.49
0.00 (0.01%)
At close: Apr 1, 2026, 4:00 PM EDT
34.49
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
MBCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 34.60 | 34.73 | 34.38 | 34.46 | 34.46 | -0.09% | 2,484 |
| Mar 31, 2026 | 33.78 | 34.50 | 33.78 | 34.49 | 34.49 | 2.96% | 4,793 |
| Mar 30, 2026 | 33.76 | 33.76 | 33.38 | 33.50 | 33.50 | -0.12% | 12,838 |
| Mar 27, 2026 | 34.02 | 34.02 | 33.54 | 33.54 | 33.54 | -2.04% | 3,943 |
| Mar 26, 2026 | 34.69 | 34.69 | 34.21 | 34.24 | 34.24 | -1.78% | 30,065 |
| Mar 25, 2026 | 34.93 | 34.98 | 34.71 | 34.86 | 34.82 | 0.84% | 9,317 |
| Mar 24, 2026 | 34.69 | 34.79 | 34.57 | 34.57 | 34.53 | -1.00% | 29,622 |
| Mar 23, 2026 | 35.12 | 35.14 | 34.91 | 34.92 | 34.88 | 1.22% | 28,137 |
| Mar 20, 2026 | 34.70 | 34.71 | 34.36 | 34.50 | 34.46 | -1.29% | 26,449 |
| Mar 19, 2026 | 34.79 | 34.98 | 34.74 | 34.95 | 34.91 | -0.19% | 10,640 |
| Mar 18, 2026 | 35.33 | 35.33 | 35.02 | 35.02 | 34.98 | -1.58% | 10,192 |
| Mar 17, 2026 | 35.66 | 35.72 | 35.58 | 35.58 | 35.54 | -0.34% | 15,716 |
| Mar 16, 2026 | 35.67 | 35.71 | 35.63 | 35.70 | 35.66 | 1.33% | 20,709 |
| Mar 13, 2026 | 35.60 | 35.60 | 35.21 | 35.23 | 35.19 | -0.79% | 12,463 |
| Mar 12, 2026 | 35.66 | 35.66 | 35.51 | 35.51 | 35.47 | -1.74% | 19,249 |
| Mar 11, 2026 | 36.16 | 36.16 | 36.03 | 36.14 | 36.09 | -0.53% | 19,246 |
| Mar 10, 2026 | 36.38 | 36.49 | 36.30 | 36.33 | 36.29 | -0.27% | 28,154 |
| Mar 9, 2026 | 35.73 | 36.48 | 35.70 | 36.43 | 36.39 | 0.55% | 24,251 |
| Mar 6, 2026 | 36.21 | 36.29 | 36.20 | 36.23 | 36.19 | -1.06% | 15,009 |
| Mar 5, 2026 | 36.40 | 36.62 | 36.29 | 36.62 | 36.57 | -0.68% | 13,175 |
| Mar 4, 2026 | 36.57 | 36.96 | 36.57 | 36.87 | 36.83 | 1.04% | 23,967 |
| Mar 3, 2026 | 36.30 | 36.66 | 36.12 | 36.49 | 36.45 | -0.98% | 18,228 |
| Mar 2, 2026 | 36.84 | 36.98 | 36.75 | 36.85 | 36.81 | -0.26% | 29,978 |
| Feb 27, 2026 | 36.82 | 36.95 | 36.78 | 36.95 | 36.90 | 0.31% | 4,132 |
| Feb 26, 2026 | 36.88 | 36.89 | 36.71 | 36.83 | 36.79 | -0.02% | 32,878 |
| Feb 25, 2026 | 36.73 | 36.87 | 36.73 | 36.84 | 36.79 | 0.84% | 10,419 |
| Feb 24, 2026 | 36.36 | 36.57 | 36.36 | 36.53 | 36.49 | 0.98% | 10,162 |
| Feb 23, 2026 | 36.49 | 36.51 | 36.14 | 36.18 | 36.13 | -1.24% | 54,261 |
| Feb 20, 2026 | 36.55 | 36.63 | 36.38 | 36.63 | 36.59 | 0.49% | 11,955 |
| Feb 19, 2026 | 36.44 | 36.50 | 36.33 | 36.45 | 36.41 | -0.65% | 24,035 |
| Feb 18, 2026 | 36.76 | 36.79 | 36.60 | 36.69 | 36.65 | 0.27% | 41,712 |
| Feb 17, 2026 | 36.39 | 36.60 | 36.39 | 36.59 | 36.55 | 0.16% | 10,603 |
| Feb 13, 2026 | 36.57 | 36.69 | 36.46 | 36.53 | 36.49 | 0.26% | 29,993 |
| Feb 12, 2026 | 36.94 | 36.94 | 36.44 | 36.44 | 36.39 | -1.00% | 22,508 |
| Feb 11, 2026 | 36.96 | 36.97 | 36.81 | 36.81 | 36.76 | -0.42% | 27,205 |
| Feb 10, 2026 | 37.13 | 37.14 | 36.91 | 36.96 | 36.92 | -0.08% | 15,541 |
| Feb 9, 2026 | 37.09 | 37.09 | 36.97 | 36.99 | 36.94 | -0.58% | 19,908 |
| Feb 6, 2026 | 36.98 | 37.20 | 36.93 | 37.20 | 37.16 | 1.43% | 27,702 |
| Feb 5, 2026 | 36.93 | 36.97 | 36.68 | 36.68 | 36.64 | -1.56% | 6,047 |
| Feb 4, 2026 | 36.97 | 37.27 | 36.95 | 37.26 | 37.22 | 1.32% | 9,540 |
| Feb 3, 2026 | 37.18 | 37.18 | 36.68 | 36.77 | 36.73 | -1.41% | 7,931 |
| Feb 2, 2026 | 36.91 | 37.38 | 36.91 | 37.30 | 37.25 | 0.95% | 5,974 |
| Jan 30, 2026 | 36.91 | 36.97 | 36.78 | 36.95 | 36.91 | -0.51% | 5,709 |
| Jan 29, 2026 | 36.80 | 37.14 | 36.79 | 37.14 | 37.10 | 0.51% | 12,595 |
| Jan 28, 2026 | 37.08 | 37.10 | 36.95 | 36.95 | 36.91 | -0.25% | 6,181 |
| Jan 27, 2026 | 37.09 | 37.09 | 36.98 | 37.04 | 37.00 | -0.03% | 16,291 |
| Jan 26, 2026 | 37.02 | 37.15 | 37.00 | 37.06 | 37.01 | 0.61% | 21,168 |
| Jan 23, 2026 | 36.81 | 36.87 | 36.80 | 36.83 | 36.79 | -0.19% | 18,724 |
| Jan 22, 2026 | 36.92 | 36.99 | 36.81 | 36.90 | 36.86 | 0.19% | 25,536 |
| Jan 21, 2026 | 36.59 | 36.86 | 36.45 | 36.83 | 36.79 | 1.40% | 23,139 |