Monarch Blue Chips Core Index ETF (MBCC)
BATS: MBCC · Real-Time Price · USD
37.21
+0.10 (0.28%)
At close: Nov 12, 2025, 4:00 PM EST
37.21
0.00 (0.00%)
After-hours: Nov 12, 2025, 8:00 PM EST
MBCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 37.17 | 37.25 | 37.14 | 37.21 | 37.21 | 0.28% | 11,125 |
| Nov 11, 2025 | 36.86 | 37.11 | 36.86 | 37.11 | 37.11 | 0.80% | 4,189 |
| Nov 10, 2025 | 36.58 | 36.84 | 36.55 | 36.82 | 36.82 | 1.14% | 14,445 |
| Nov 7, 2025 | 36.16 | 36.40 | 36.00 | 36.40 | 36.40 | 0.01% | 15,401 |
| Nov 6, 2025 | 36.38 | 36.54 | 36.37 | 36.40 | 36.40 | -1.26% | 8,062 |
| Nov 5, 2025 | 36.74 | 37.01 | 36.74 | 36.86 | 36.86 | 0.56% | 2,994 |
| Nov 4, 2025 | 36.63 | 36.85 | 36.54 | 36.65 | 36.65 | -0.55% | 4,915 |
| Nov 3, 2025 | 36.75 | 36.92 | 36.75 | 36.85 | 36.85 | -0.11% | 7,597 |
| Oct 31, 2025 | 36.73 | 36.95 | 36.73 | 36.89 | 36.89 | 0.73% | 7,779 |
| Oct 30, 2025 | 36.65 | 36.94 | 36.63 | 36.63 | 36.63 | -0.82% | 8,392 |
| Oct 29, 2025 | 37.13 | 37.20 | 36.91 | 36.93 | 36.93 | -1.12% | 15,636 |
| Oct 28, 2025 | 37.44 | 37.49 | 37.33 | 37.35 | 37.35 | -0.24% | 7,744 |
| Oct 27, 2025 | 37.31 | 37.44 | 37.31 | 37.44 | 37.44 | 0.57% | 11,321 |
| Oct 24, 2025 | 37.27 | 37.30 | 37.20 | 37.23 | 37.23 | 0.44% | 2,542 |
| Oct 23, 2025 | 36.93 | 37.10 | 36.85 | 37.06 | 37.06 | 0.40% | 13,350 |
| Oct 22, 2025 | 36.95 | 37.07 | 36.84 | 36.92 | 36.92 | -1.03% | 9,974 |
| Oct 21, 2025 | 37.08 | 37.35 | 37.08 | 37.30 | 37.30 | 0.84% | 13,809 |
| Oct 20, 2025 | 36.72 | 36.99 | 36.72 | 36.99 | 36.99 | 0.82% | 3,350 |
| Oct 17, 2025 | 36.47 | 36.77 | 36.47 | 36.69 | 36.69 | 0.30% | 18,424 |
| Oct 16, 2025 | 36.86 | 36.86 | 36.54 | 36.58 | 36.58 | -0.47% | 14,664 |
| Oct 15, 2025 | 37.03 | 37.03 | 36.58 | 36.75 | 36.75 | 0.04% | 19,166 |
| Oct 14, 2025 | 36.69 | 36.93 | 36.66 | 36.74 | 36.74 | -0.31% | 4,429 |
| 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 |