VictoryShares THB Mid Cap ETF (MDCP)
NASDAQ: MDCP · Real-Time Price · USD
26.83
+0.04 (0.15%)
Apr 23, 2025, 4:00 PM EDT - Market closed
MDCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 27.21 | 27.21 | 26.83 | 26.83 | 26.83 | 0.14% | 975 |
| Apr 22, 2025 | 26.54 | 26.79 | 26.54 | 26.79 | 26.79 | 2.05% | 109 |
| Apr 21, 2025 | 26.49 | 26.49 | 26.25 | 26.25 | 26.25 | -1.72% | 113 |
| Apr 17, 2025 | 26.67 | 26.72 | 26.67 | 26.71 | 26.71 | 0.69% | 236,538 |
| Apr 16, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.31% | 15 |
| Apr 15, 2025 | 26.96 | 26.96 | 26.88 | 26.88 | 26.88 | -0.44% | 267,240 |
| Apr 14, 2025 | 26.84 | 27.00 | 26.84 | 27.00 | 27.00 | 0.97% | 245,043 |
| Apr 11, 2025 | 26.20 | 26.74 | 26.20 | 26.74 | 26.74 | 2.08% | 1,986 |
| Apr 10, 2025 | 26.04 | 26.39 | 25.96 | 26.20 | 26.20 | -1.53% | 3,669 |
| Apr 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.59 | 6.46% | 4 |
| Apr 8, 2025 | 25.78 | 25.78 | 24.99 | 24.99 | 24.98 | -1.73% | 6,019 |
| Apr 7, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.42 | -1.86% | 418 |
| Apr 4, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.90 | -4.00% | 233 |
| Apr 3, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.98 | -2.95% | 6 |
| Apr 2, 2025 | 27.79 | 27.81 | 27.79 | 27.81 | 27.80 | 0.84% | 350,003 |
| Apr 1, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.56 | 0.47% | 60 |
| Mar 31, 2025 | 27.48 | 27.48 | 27.45 | 27.45 | 27.43 | 0.81% | 605 |
| Mar 28, 2025 | 27.24 | 27.24 | 27.17 | 27.23 | 27.21 | -1.62% | 350,474 |
| Mar 27, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.66 | 0.04% | 259 |
| Mar 26, 2025 | 27.79 | 27.79 | 27.66 | 27.66 | 27.65 | -0.01% | 276,466 |
| Mar 25, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.65 | 0.16% | 406 |
| Mar 24, 2025 | 27.52 | 27.62 | 27.52 | 27.62 | 27.61 | 1.96% | 415,130 |
| Mar 21, 2025 | 26.90 | 27.09 | 26.90 | 27.09 | 27.08 | -0.58% | 180 |
| Mar 20, 2025 | 27.24 | 27.30 | 27.24 | 27.25 | 27.24 | -0.67% | 181,191 |
| Mar 19, 2025 | 27.35 | 27.43 | 27.35 | 27.43 | 27.42 | 0.75% | 105 |
| Mar 18, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.22 | -0.45% | 214 |
| Mar 17, 2025 | 27.38 | 27.38 | 27.35 | 27.35 | 27.34 | 1.34% | 102 |
| Mar 14, 2025 | 26.74 | 26.99 | 26.74 | 26.99 | 26.98 | 1.68% | 104 |
| Mar 13, 2025 | 26.82 | 26.82 | 26.51 | 26.54 | 26.53 | -1.18% | 305 |
| Mar 12, 2025 | 26.88 | 26.88 | 26.86 | 26.86 | 26.85 | -0.82% | 124 |
| Mar 11, 2025 | 27.31 | 27.31 | 27.08 | 27.08 | 27.07 | -1.41% | 228 |
| Mar 10, 2025 | 27.45 | 27.65 | 27.45 | 27.47 | 27.46 | -0.50% | 627 |
| Mar 7, 2025 | 27.58 | 27.61 | 27.58 | 27.61 | 27.58 | 0.83% | 141 |
| Mar 6, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.35 | -0.15% | 14 |
| Mar 5, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.39 | 1.31% | 176 |
| Mar 4, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.04 | -1.18% | 70 |
| Mar 3, 2025 | 27.66 | 27.66 | 27.39 | 27.39 | 27.36 | -1.45% | 3,834 |
| Feb 28, 2025 | 27.58 | 27.79 | 27.38 | 27.79 | 27.76 | 1.50% | 1,838 |
| Feb 27, 2025 | 27.51 | 27.51 | 27.38 | 27.38 | 27.35 | 0.33% | 107 |
| Feb 26, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.26 | -0.35% | 137 |
| Feb 25, 2025 | 27.35 | 27.39 | 27.35 | 27.39 | 27.36 | 0.79% | 137 |
| Feb 24, 2025 | 27.22 | 27.22 | 27.17 | 27.17 | 27.14 | 0.38% | 126 |
| Feb 21, 2025 | 27.34 | 27.34 | 27.07 | 27.07 | 27.04 | -1.88% | 162 |
| Feb 20, 2025 | 27.58 | 27.59 | 27.58 | 27.59 | 27.56 | -0.76% | 226 |
| Feb 19, 2025 | 27.73 | 27.80 | 27.73 | 27.80 | 27.77 | -0.04% | 179 |
| Feb 18, 2025 | 27.69 | 27.81 | 27.69 | 27.81 | 27.78 | 0.51% | 212 |
| Feb 14, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.64 | -0.36% | 22 |
| Feb 13, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.74 | -0.25% | 22 |
| Feb 12, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.81 | -1.49% | 6 |
| Feb 11, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.23 | -0.28% | 40 |