Monarch Blue Chips Core Index ETF (MBCC)
BATS: MBCC · Real-Time Price · USD
36.85
+0.33 (0.91%)
Oct 13, 2025, 4:00 PM EDT - Market closed
MBCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 36.71 | 36.92 | 36.71 | 36.85 | 36.85 | 0.90% | 6,924 |
| Oct 10, 2025 | 37.36 | 37.36 | 36.52 | 36.52 | 36.52 | -1.96% | 13,543 |
| Oct 9, 2025 | 37.18 | 37.26 | 37.16 | 37.26 | 37.26 | 0.45% | 14,757 |
| Oct 8, 2025 | 37.15 | 37.16 | 37.08 | 37.09 | 37.09 | 0.21% | 17,378 |
| Oct 7, 2025 | 37.18 | 37.18 | 36.87 | 37.01 | 37.01 | -0.31% | 10,453 |
| Oct 6, 2025 | 36.97 | 37.23 | 36.97 | 37.13 | 37.13 | 0.05% | 5,779 |
| Oct 3, 2025 | 37.32 | 37.36 | 37.11 | 37.11 | 37.11 | -0.08% | 15,302 |
| Oct 2, 2025 | 36.98 | 37.17 | 36.98 | 37.14 | 37.14 | 0.05% | 16,430 |
| Oct 1, 2025 | 36.88 | 37.12 | 36.85 | 37.12 | 37.12 | 0.75% | 28,233 |
| Sep 30, 2025 | 36.62 | 36.84 | 36.61 | 36.84 | 36.84 | 0.63% | 15,503 |
| Sep 29, 2025 | 36.62 | 36.68 | 36.61 | 36.61 | 36.61 | 0.10% | 24,474 |
| Sep 26, 2025 | 36.56 | 36.63 | 36.48 | 36.58 | 36.58 | 0.22% | 7,616 |
| Sep 25, 2025 | 36.75 | 36.75 | 36.38 | 36.50 | 36.48 | -0.92% | 16,714 |
| Sep 24, 2025 | 37.03 | 37.03 | 36.73 | 36.84 | 36.82 | -0.49% | 46,542 |
| Sep 23, 2025 | 37.29 | 37.29 | 36.94 | 37.02 | 37.00 | -0.80% | 8,757 |
| Sep 22, 2025 | 36.99 | 37.32 | 36.99 | 37.32 | 37.30 | 0.47% | 23,980 |
| Sep 19, 2025 | 37.02 | 37.15 | 36.99 | 37.15 | 37.12 | 0.61% | 5,723 |
| Sep 18, 2025 | 37.06 | 37.08 | 36.92 | 36.92 | 36.90 | -0.18% | 4,418 |
| Sep 17, 2025 | 36.81 | 36.99 | 36.75 | 36.99 | 36.97 | 0.60% | 14,023 |
| Sep 16, 2025 | 36.72 | 36.80 | 36.72 | 36.77 | 36.75 | 0.15% | 26,058 |
| Sep 15, 2025 | 36.72 | 36.74 | 36.65 | 36.72 | 36.69 | 0.09% | 8,653 |
| Sep 12, 2025 | 36.79 | 36.79 | 36.68 | 36.68 | 36.66 | -1.04% | 22,741 |
| Sep 11, 2025 | 37.08 | 37.10 | 37.07 | 37.07 | 37.04 | 0.19% | 14,966 |
| Sep 10, 2025 | 37.09 | 37.10 | 36.94 | 37.00 | 36.97 | 0.78% | 19,132 |
| Sep 9, 2025 | 36.55 | 36.71 | 36.49 | 36.71 | 36.69 | 0.31% | 19,225 |
| Sep 8, 2025 | 36.51 | 36.60 | 36.43 | 36.60 | 36.57 | 0.43% | 21,997 |
| Sep 5, 2025 | 36.43 | 36.44 | 36.30 | 36.44 | 36.42 | -0.11% | 7,104 |
| Sep 4, 2025 | 36.20 | 36.48 | 36.19 | 36.48 | 36.46 | 0.27% | 25,590 |
| Sep 3, 2025 | 36.44 | 36.44 | 36.27 | 36.38 | 36.36 | -0.20% | 24,899 |
| Sep 2, 2025 | 36.20 | 36.46 | 36.20 | 36.46 | 36.43 | -0.64% | 9,797 |
| Aug 29, 2025 | 36.80 | 36.80 | 36.62 | 36.69 | 36.67 | -0.58% | 12,559 |
| Aug 28, 2025 | 36.71 | 36.91 | 36.71 | 36.91 | 36.88 | 0.26% | 7,795 |
| Aug 27, 2025 | 36.80 | 36.85 | 36.78 | 36.81 | 36.79 | 0.03% | 25,552 |
| Aug 26, 2025 | 36.67 | 36.80 | 36.63 | 36.80 | 36.78 | 0.16% | 13,739 |
| Aug 25, 2025 | 36.90 | 36.90 | 36.74 | 36.74 | 36.72 | -0.52% | 15,737 |
| Aug 22, 2025 | 36.74 | 37.07 | 36.74 | 36.93 | 36.91 | 1.07% | 6,045 |
| Aug 21, 2025 | 36.51 | 36.64 | 36.50 | 36.54 | 36.52 | -0.65% | 11,153 |
| Aug 20, 2025 | 36.67 | 36.83 | 36.67 | 36.78 | 36.76 | 0.25% | 17,325 |
| Aug 19, 2025 | 36.78 | 36.78 | 36.65 | 36.69 | 36.67 | -0.19% | 7,922 |
| Aug 18, 2025 | 36.73 | 36.78 | 36.69 | 36.76 | 36.74 | -0.08% | 13,679 |
| Aug 15, 2025 | 36.67 | 36.84 | 36.67 | 36.79 | 36.76 | 0.35% | 12,361 |
| Aug 14, 2025 | 36.56 | 36.68 | 36.55 | 36.66 | 36.64 | 0.41% | 15,777 |
| Aug 13, 2025 | 36.50 | 36.51 | 36.42 | 36.51 | 36.49 | 0.27% | 10,603 |
| Aug 12, 2025 | 36.28 | 36.41 | 36.23 | 36.41 | 36.39 | 0.73% | 8,464 |
| Aug 11, 2025 | 36.25 | 36.27 | 36.14 | 36.15 | 36.12 | -0.21% | 11,413 |
| Aug 8, 2025 | 36.10 | 36.27 | 36.06 | 36.22 | 36.20 | 0.35% | 11,781 |
| Aug 7, 2025 | 36.40 | 36.40 | 35.92 | 36.10 | 36.07 | -1.00% | 11,876 |
| Aug 6, 2025 | 36.18 | 36.46 | 36.18 | 36.46 | 36.44 | -0.15% | 44,103 |
| Aug 5, 2025 | 36.63 | 36.63 | 36.49 | 36.51 | 36.49 | -0.67% | 16,144 |
| Aug 4, 2025 | 36.56 | 36.76 | 36.56 | 36.76 | 36.74 | 1.13% | 17,992 |