Monarch Blue Chips Elite Index ETF (MBCE)

MBCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	39.47	39.76	39.13	39.76	-	0.16%	28,799
Jul 9, 2026	40.01	40.06	39.63	39.70	39.70	1.90%	12,534
Jul 8, 2026	38.42	39.01	38.36	38.95	38.95	0.84%	22,837
Jul 7, 2026	38.86	38.86	38.09	38.63	38.63	-3.04%	16,881
Jul 6, 2026	39.82	40.08	39.82	39.84	39.84	1.53%	14,406
Jul 2, 2026	40.35	40.50	38.98	39.24	39.24	-2.27%	27,216
Jul 1, 2026	40.64	40.73	40.02	40.15	40.15	-3.48%	43,632
Jun 30, 2026	41.35	41.84	41.35	41.60	41.60	2.18%	29,166
Jun 29, 2026	39.69	40.86	39.33	40.72	40.72	3.00%	46,394
Jun 26, 2026	39.77	40.21	39.40	39.53	39.53	-1.92%	41,093
Jun 25, 2026	40.35	40.35	39.53	40.30	40.30	3.39%	18,901
Jun 24, 2026	39.11	39.11	38.41	38.98	38.98	0.03%	33,133
Jun 23, 2026	39.25	39.43	38.83	38.97	38.97	-4.74%	31,308
Jun 22, 2026	41.26	41.26	40.62	40.91	40.91	0.21%	39,725
Jun 18, 2026	40.59	40.85	40.59	40.83	40.82	3.17%	17,401
Jun 17, 2026	39.85	40.32	39.54	39.57	39.57	0.13%	35,248
Jun 16, 2026	40.49	40.53	39.52	39.52	39.52	-2.53%	19,484
Jun 15, 2026	40.01	40.65	40.01	40.55	40.55	3.91%	24,084
Jun 12, 2026	38.71	39.24	38.49	39.02	39.02	0.31%	19,926
Jun 11, 2026	37.30	39.02	37.30	38.90	38.90	5.16%	39,856
Jun 10, 2026	38.13	38.15	36.99	36.99	36.99	-2.23%	33,948
Jun 9, 2026	38.78	38.78	36.74	37.83	37.83	-0.57%	29,779
Jun 8, 2026	38.01	38.24	37.97	38.05	38.05	2.68%	19,587
Jun 5, 2026	38.22	38.25	37.06	37.06	37.06	-5.51%	33,350
Jun 4, 2026	38.88	39.45	38.58	39.22	39.22	-1.43%	15,910
Jun 3, 2026	39.53	39.88	39.51	39.79	39.79	0.10%	15,234
Jun 2, 2026	39.84	39.86	39.68	39.75	39.75	-0.58%	20,480
Jun 1, 2026	39.89	40.04	39.76	39.98	39.98	-0.37%	10,625
May 29, 2026	39.82	40.15	39.82	40.13	40.13	0.68%	28,368
May 28, 2026	39.50	39.87	39.36	39.86	39.86	1.28%	11,965
May 27, 2026	39.41	39.46	39.24	39.36	39.36	-0.09%	17,197
May 26, 2026	39.29	39.39	39.24	39.39	39.39	1.06%	15,274
May 22, 2026	38.95	39.11	38.95	38.98	38.98	0.54%	6,165
May 21, 2026	38.43	38.79	38.43	38.77	38.77	-0.19%	19,443
May 20, 2026	38.36	38.85	38.36	38.84	38.84	1.63%	61,036
May 19, 2026	38.21	38.36	38.21	38.22	38.22	-0.31%	2,696
May 18, 2026	38.17	38.34	38.02	38.34	38.34	0.51%	10,132
May 15, 2026	38.22	38.39	38.13	38.14	38.14	-1.04%	4,469
May 14, 2026	38.56	38.63	38.51	38.54	38.54	0.68%	5,488
May 13, 2026	38.46	38.46	38.03	38.28	38.28	-0.13%	8,685
May 12, 2026	38.31	38.33	38.08	38.33	38.33	0.06%	18,958
May 11, 2026	38.43	38.43	38.31	38.31	38.31	-0.50%	5,657
May 8, 2026	38.36	38.52	38.36	38.50	38.50	0.62%	6,261
May 7, 2026	38.46	38.46	38.17	38.26	38.26	-0.24%	5,875
May 6, 2026	38.03	38.37	38.03	38.36	38.35	2.01%	6,816
May 5, 2026	37.67	37.67	37.52	37.60	37.60	0.24%	13,575
May 4, 2026	37.71	37.73	37.49	37.51	37.51	-0.80%	12,934
May 1, 2026	37.88	37.88	37.81	37.81	37.81	0.20%	5,064
Apr 30, 2026	37.42	37.79	37.24	37.74	37.74	0.68%	10,833
Apr 29, 2026	37.35	37.48	37.29	37.48	37.48	0.31%	23,140

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.