Monarch Blue Chips Core Index ETF (MBCC)
BATS: MBCC · Real-Time Price · USD
33.60
-0.12 (-0.36%)
At close: May 9, 2025, 4:00 PM
33.60
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
MBCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 33.77 | 33.81 | 33.60 | 33.60 | 33.60 | -0.36% | 12,896 |
| May 8, 2025 | 33.84 | 33.99 | 33.72 | 33.72 | 33.72 | 0.15% | 11,673 |
| May 7, 2025 | 33.49 | 33.74 | 33.49 | 33.67 | 33.67 | 0.84% | 6,497 |
| May 6, 2025 | 33.49 | 33.59 | 33.39 | 33.39 | 33.39 | -0.86% | 12,212 |
| May 5, 2025 | 33.46 | 33.85 | 33.46 | 33.68 | 33.68 | -0.26% | 9,872 |
| May 2, 2025 | 33.68 | 33.84 | 33.68 | 33.77 | 33.77 | 1.40% | 9,262 |
| May 1, 2025 | 33.53 | 33.53 | 33.30 | 33.30 | 33.30 | -0.06% | 2,592 |
| Apr 30, 2025 | 32.60 | 33.32 | 32.60 | 33.32 | 33.32 | 0.62% | 9,780 |
| Apr 29, 2025 | 32.99 | 33.17 | 32.96 | 33.12 | 33.12 | 0.81% | 4,719 |
| Apr 28, 2025 | 32.72 | 32.85 | 32.49 | 32.85 | 32.85 | 0.27% | 4,674 |
| Apr 25, 2025 | 32.52 | 32.78 | 32.42 | 32.76 | 32.76 | 0.71% | 6,379 |
| Apr 24, 2025 | 32.34 | 32.53 | 32.34 | 32.53 | 32.53 | 1.58% | 6,872 |
| Apr 23, 2025 | 32.40 | 32.54 | 31.89 | 32.02 | 32.02 | 1.40% | 11,334 |
| Apr 22, 2025 | 31.41 | 31.68 | 31.41 | 31.58 | 31.58 | 2.85% | 8,086 |
| Apr 21, 2025 | 30.81 | 30.81 | 30.43 | 30.71 | 30.71 | -2.02% | 18,277 |
| Apr 17, 2025 | 31.29 | 31.60 | 31.26 | 31.34 | 31.34 | 0.45% | 7,865 |
| Apr 16, 2025 | 31.55 | 31.62 | 30.94 | 31.20 | 31.20 | -2.10% | 9,696 |
| Apr 15, 2025 | 32.01 | 32.03 | 31.81 | 31.87 | 31.87 | -0.03% | 8,041 |
| Apr 14, 2025 | 31.97 | 32.04 | 31.61 | 31.88 | 31.88 | 1.15% | 14,511 |
| Apr 11, 2025 | 30.76 | 31.52 | 30.74 | 31.52 | 31.52 | 1.25% | 16,181 |
| Apr 10, 2025 | 31.54 | 31.54 | 30.46 | 31.13 | 31.13 | -3.28% | 8,430 |
| Apr 9, 2025 | 29.57 | 32.25 | 29.57 | 32.19 | 32.19 | 8.40% | 22,803 |
| Apr 8, 2025 | 31.05 | 31.05 | 29.40 | 29.69 | 29.69 | -1.62% | 13,906 |
| Apr 7, 2025 | 29.15 | 31.12 | 29.15 | 30.18 | 30.18 | -0.34% | 13,657 |
| Apr 4, 2025 | 31.35 | 31.35 | 30.26 | 30.28 | 30.28 | -6.31% | 11,600 |
| Apr 3, 2025 | 32.56 | 32.75 | 32.32 | 32.32 | 32.32 | -4.17% | 6,325 |
| Apr 2, 2025 | 33.54 | 33.74 | 33.48 | 33.73 | 33.73 | 0.73% | 9,464 |
| Apr 1, 2025 | 33.28 | 33.57 | 33.22 | 33.48 | 33.48 | 0.06% | 14,062 |
| Mar 31, 2025 | 32.83 | 33.53 | 32.83 | 33.46 | 33.46 | 0.54% | 10,800 |
| Mar 28, 2025 | 33.86 | 33.92 | 33.28 | 33.28 | 33.28 | -2.28% | 14,677 |
| Mar 27, 2025 | 34.19 | 34.21 | 33.98 | 34.06 | 34.06 | -0.19% | 16,334 |
| Mar 26, 2025 | 34.40 | 34.40 | 33.99 | 34.12 | 34.11 | -1.12% | 9,628 |
| Mar 25, 2025 | 34.49 | 34.57 | 34.40 | 34.51 | 34.50 | 0.23% | 11,415 |
| Mar 24, 2025 | 34.35 | 34.43 | 34.28 | 34.43 | 34.42 | 1.56% | 12,432 |
| Mar 21, 2025 | 33.45 | 33.90 | 33.45 | 33.90 | 33.89 | 0.27% | 14,901 |
| Mar 20, 2025 | 34.04 | 34.07 | 33.73 | 33.81 | 33.80 | -0.52% | 14,455 |
| Mar 19, 2025 | 33.86 | 34.08 | 33.86 | 33.99 | 33.98 | 0.75% | 5,675 |
| Mar 18, 2025 | 33.69 | 33.80 | 33.57 | 33.73 | 33.72 | -1.06% | 11,291 |
| Mar 17, 2025 | 33.91 | 34.18 | 33.84 | 34.10 | 34.09 | 1.24% | 8,837 |
| Mar 14, 2025 | 33.53 | 33.68 | 33.45 | 33.68 | 33.67 | 2.03% | 3,841 |
| Mar 13, 2025 | 33.48 | 33.48 | 32.93 | 33.01 | 33.00 | -2.34% | 7,074 |
| Mar 12, 2025 | 33.77 | 33.91 | 33.48 | 33.80 | 33.79 | 0.50% | 10,949 |
| Mar 11, 2025 | 33.81 | 33.84 | 33.40 | 33.63 | 33.62 | -0.97% | 15,024 |
| Mar 10, 2025 | 34.26 | 34.26 | 33.84 | 33.96 | 33.95 | -2.62% | 7,982 |
| Mar 7, 2025 | 34.60 | 34.87 | 34.20 | 34.87 | 34.86 | 0.12% | 4,984 |
| Mar 6, 2025 | 35.13 | 35.30 | 34.72 | 34.83 | 34.82 | -2.25% | 20,621 |
| Mar 5, 2025 | 35.18 | 35.64 | 35.01 | 35.63 | 35.62 | 1.35% | 21,820 |
| Mar 4, 2025 | 35.21 | 35.56 | 34.98 | 35.16 | 35.15 | -1.06% | 7,415 |
| Mar 3, 2025 | 35.92 | 36.01 | 35.41 | 35.53 | 35.52 | -1.22% | 27,689 |
| Feb 28, 2025 | 35.37 | 35.97 | 35.37 | 35.97 | 35.96 | 1.58% | 16,417 |