MBCC Historical Stock Price Data

Monarch Blue Chips Core Index ETF (MBCC)

BATS: MBCC · Real-Time Price · USD

34.91

+0.19 (0.55%)

Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2024	34.95	34.95	34.77	34.91	34.91	0.55%	11,761
Sep 25, 2024	34.84	34.84	34.70	34.72	34.72	-0.34%	11,417
Sep 24, 2024	34.77	34.85	34.76	34.84	34.84	0.09%	11,898
Sep 23, 2024	34.75	34.83	34.73	34.81	34.81	0.23%	12,299
Sep 20, 2024	34.67	34.73	34.61	34.73	34.73	0.22%	9,492
Sep 19, 2024	34.60	34.75	34.60	34.65	34.65	1.22%	6,826
Sep 18, 2024	34.37	34.37	34.24	34.24	34.24	-0.43%	6,136
Sep 17, 2024	34.51	34.51	34.29	34.39	34.39	-0.09%	13,416
Sep 16, 2024	34.27	34.42	34.27	34.42	34.42	0.62%	5,276
Sep 13, 2024	34.06	34.21	34.06	34.20	34.20	0.39%	6,266
Sep 12, 2024	33.82	34.11	33.82	34.07	34.07	0.69%	7,062
Sep 11, 2024	33.45	33.84	33.10	33.84	33.84	0.66%	8,421
Sep 10, 2024	33.62	33.64	33.45	33.62	33.62	0.77%	6,713
Sep 9, 2024	33.31	33.42	33.21	33.36	33.36	1.12%	14,323
Sep 6, 2024	33.38	33.38	32.92	32.99	32.99	-0.96%	9,768
Sep 5, 2024	33.45	33.45	33.20	33.31	33.31	-0.39%	11,255
Sep 4, 2024	33.43	33.49	33.34	33.44	33.44	0.18%	5,567
Sep 3, 2024	33.84	33.84	33.35	33.38	33.38	-1.61%	15,002
Aug 30, 2024	33.76	33.93	33.58	33.93	33.93	0.83%	79,102
Aug 29, 2024	33.73	33.87	33.60	33.65	33.65	0.05%	9,209
Aug 28, 2024	33.82	33.82	33.55	33.63	33.63	-0.77%	11,094
Aug 27, 2024	33.79	33.90	33.77	33.89	33.89	0.36%	23,379
Aug 26, 2024	33.74	33.77	33.74	33.77	33.77	-0.03%	7,284
Aug 23, 2024	33.71	33.78	33.63	33.78	33.78	0.76%	1,533
Aug 22, 2024	33.88	33.88	33.51	33.53	33.53	-0.87%	5,496
Aug 21, 2024	33.73	33.84	33.73	33.82	33.82	0.36%	11,738
Aug 20, 2024	33.75	33.75	33.65	33.70	33.70	0.21%	9,916
Aug 19, 2024	33.51	33.63	33.51	33.63	33.63	0.90%	8,043
Aug 16, 2024	33.20	33.35	33.19	33.33	33.33	0.23%	18,923
Aug 15, 2024	33.08	33.29	33.07	33.25	33.25	1.35%	9,831
Aug 14, 2024	32.63	32.81	32.61	32.81	32.81	0.64%	23,890
Aug 13, 2024	32.38	32.60	32.35	32.60	32.60	1.37%	11,113
Aug 12, 2024	32.10	32.24	32.10	32.16	32.16	-	11,996
Aug 9, 2024	32.11	32.18	32.07	32.16	32.16	0.63%	10,947
Aug 8, 2024	31.68	31.96	31.68	31.96	31.96	2.53%	16,511
Aug 7, 2024	31.88	31.88	31.17	31.17	31.17	-1.42%	28,540
Aug 6, 2024	31.69	31.95	31.62	31.62	31.62	1.11%	4,958
Aug 5, 2024	31.43	31.66	31.16	31.27	31.27	-3.07%	21,013
Aug 2, 2024	32.02	32.26	31.95	32.26	32.26	-1.62%	15,569
Aug 1, 2024	33.16	33.16	32.58	32.79	32.79	-0.07%	7,990
Jul 31, 2024	32.71	32.88	32.71	32.81	32.81	1.12%	6,594
Jul 30, 2024	32.57	32.60	32.34	32.45	32.45	-0.49%	8,121
Jul 29, 2024	32.51	32.71	32.51	32.61	32.61	0.18%	15,940
Jul 26, 2024	32.67	32.68	32.53	32.55	32.55	1.34%	3,340
Jul 25, 2024	32.31	32.50	32.10	32.12	32.12	-0.33%	8,222
Jul 24, 2024	32.51	32.53	32.22	32.23	32.23	-1.89%	12,477
Jul 23, 2024	33.06	33.06	32.85	32.85	32.85	0.09%	8,473
Jul 22, 2024	32.80	32.83	32.69	32.82	32.82	1.29%	10,569
Jul 19, 2024	32.53	32.57	32.40	32.40	32.40	-0.50%	6,831
Jul 18, 2024	32.89	32.91	32.53	32.57	32.57	-0.77%	13,908
Jul 17, 2024	32.77	32.86	32.77	32.82	32.82	-0.99%	7,717
Jul 16, 2024	33.06	33.15	33.06	33.15	33.15	0.42%	8,472
Jul 15, 2024	33.10	33.12	32.97	33.01	33.01	0.12%	5,538
Jul 12, 2024	33.00	33.14	32.97	32.97	32.97	0.14%	10,128
Jul 11, 2024	33.15	33.15	32.88	32.93	32.93	-0.47%	4,579
Jul 10, 2024	32.87	33.08	32.87	33.08	33.08	0.49%	1,334
Jul 9, 2024	33.07	33.07	32.91	32.92	32.92	-0.33%	31,380
Jul 8, 2024	33.11	33.11	32.97	33.03	33.03	-0.45%	13,024
Jul 5, 2024	32.92	33.18	32.92	33.18	33.18	0.92%	11,407
Jul 3, 2024	32.74	32.88	32.74	32.88	32.88	0.46%	6,216
Jul 2, 2024	32.52	32.73	32.50	32.73	32.73	0.08%	1,808
Jul 1, 2024	32.67	32.70	32.54	32.70	32.70	0.31%	13,665
Jun 28, 2024	32.96	33.07	32.07	32.60	32.60	-1.57%	8,689
Jun 27, 2024	32.97	33.15	32.97	33.12	33.12	0.36%	92,565
Jun 26, 2024	32.85	33.02	32.85	33.00	33.00	0.03%	16,001
Jun 25, 2024	33.00	33.04	32.94	32.99	32.99	-0.03%	15,653
Jun 24, 2024	33.04	33.17	32.97	33.00	33.00	-0.33%	14,980
Jun 21, 2024	33.00	33.12	33.00	33.11	33.11	0.27%	13,734
Jun 20, 2024	33.02	33.07	32.89	33.02	33.02	0.03%	17,395
Jun 18, 2024	32.87	33.01	32.87	33.01	33.01	0.61%	4,454
Jun 17, 2024	32.60	32.88	32.60	32.81	32.81	0.40%	13,760
Jun 14, 2024	32.50	32.68	32.50	32.68	32.68	0.68%	10,903
Jun 13, 2024	32.34	32.47	32.33	32.46	32.46	-0.25%	5,805
Jun 12, 2024	32.74	32.74	32.54	32.54	32.54	0.53%	10,979
Jun 11, 2024	32.31	32.39	32.28	32.37	32.37	-0.30%	13,768
Jun 10, 2024	32.27	32.47	32.27	32.47	32.47	0.23%	11,370
Jun 7, 2024	32.42	32.48	32.40	32.40	32.40	0.04%	6,290
Jun 6, 2024	32.42	32.44	32.36	32.38	32.38	0.19%	9,245
Jun 5, 2024	32.10	32.32	32.10	32.32	32.32	0.96%	7,066
Jun 4, 2024	31.93	32.01	31.84	32.01	32.01	0.39%	14,400
Jun 3, 2024	31.76	31.89	31.66	31.89	31.89	0.24%	10,167
May 31, 2024	31.44	31.81	31.34	31.81	31.81	0.89%	10,710
May 30, 2024	31.71	31.71	31.49	31.53	31.53	-1.31%	11,958
May 29, 2024	32.00	32.05	31.95	31.95	31.95	-0.50%	12,021
May 28, 2024	32.09	32.11	32.00	32.11	32.11	-0.01%	5,698
May 24, 2024	32.18	32.18	32.08	32.11	32.11	0.36%	815
May 23, 2024	32.19	32.27	31.96	32.00	32.00	-0.54%	4,130
May 22, 2024	32.23	32.30	32.15	32.18	32.18	-0.20%	3,624
May 21, 2024	32.15	32.24	32.12	32.24	32.24	0.34%	7,320
May 20, 2024	32.19	32.21	32.12	32.13	32.13	0.19%	3,147
May 17, 2024	32.04	32.07	32.04	32.07	32.07	-0.05%	1,120
May 16, 2024	32.18	32.18	32.08	32.08	32.08	0.04%	2,303
May 15, 2024	31.86	32.07	31.86	32.07	32.07	0.97%	10,120
May 14, 2024	31.63	31.77	31.63	31.77	31.77	0.26%	2,800
May 13, 2024	31.74	31.74	31.67	31.68	31.68	-0.24%	4,061
May 10, 2024	31.83	31.84	31.65	31.76	31.76	0.13%	13,990
May 9, 2024	31.73	31.73	31.69	31.72	31.72	0.32%	7,416
May 8, 2024	31.61	31.62	31.61	31.62	31.62	0.16%	4,318
May 7, 2024	31.51	31.58	31.51	31.57	31.57	0.04%	6,413
May 6, 2024	31.47	31.56	31.44	31.56	31.56	1.08%	3,280