VictoryShares THB Mid Cap ETF (MDCP)
NASDAQ: MDCP · Real-Time Price · USD
29.35
-0.31 (-1.03%)
Oct 25, 2024, 4:00 PM EDT - Market closed
MDCP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 29.77 | 29.77 | 29.66 | 29.66 | 29.66 | 1.00% | 231 |
Oct 23, 2024 | 29.33 | 29.43 | 29.19 | 29.37 | 29.37 | -0.12% | 666 |
Oct 22, 2024 | 29.37 | 29.40 | 29.37 | 29.40 | 29.40 | -1.22% | 288 |
Oct 21, 2024 | 29.73 | 29.79 | 29.73 | 29.76 | 29.76 | -1.09% | 1,005 |
Oct 18, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.11% | 17 |
Oct 17, 2024 | 30.00 | 30.06 | 30.00 | 30.06 | 30.06 | 0.21% | 159 |
Oct 16, 2024 | 30.00 | 30.03 | 29.97 | 30.00 | 30.00 | 0.37% | 1,168 |
Oct 15, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.39% | 111,825 |
Oct 14, 2024 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 0.92% | 111,825 |
Oct 11, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 1.42% | 3 |
Oct 10, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.87% | 17 |
Oct 9, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.75% | 4 |
Oct 8, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.63% | 3 |
Oct 7, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.16 | -0.61% | 8 |
Oct 4, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.34 | 0.03% | 4 |
Oct 3, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.33 | -0.59% | 4 |
Oct 2, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.50 | -0.12% | - |
Oct 1, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.54 | -0.37% | 107 |
Sep 30, 2024 | 29.54 | 29.66 | 29.54 | 29.66 | 29.65 | 0.20% | 107 |
Sep 27, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.59 | 0.31% | 1 |
Sep 26, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.50 | 0.79% | 1 |
Sep 25, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.27 | -0.76% | 3 |
Sep 24, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.49 | 0.20% | 3 |
Sep 23, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.43 | 0.96% | 47 |
Sep 20, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.15 | -1.08% | 2 |
Sep 19, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.47 | 1.66% | 2 |
Sep 18, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.99 | -0.19% | 25 |
Sep 17, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.05 | 0.36% | 1 |
Sep 16, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.94 | 0.79% | 1 |
Sep 13, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.72 | 1.25% | 11 |
Sep 12, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.36 | 0.65% | 12 |
Sep 11, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.18 | -0.34% | 7 |
Sep 10, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.26 | 0.21% | 7 |
Sep 9, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.20 | 1.15% | 14 |
Sep 6, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.88 | -0.59% | 21 |
Sep 5, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.05 | -0.94% | 4 |
Sep 4, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.32 | 0.09% | 6 |
Sep 3, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.29 | -2.38% | 6 |
Aug 30, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.98 | 0.91% | 54 |
Aug 29, 2024 | 28.84 | 28.84 | 28.74 | 28.74 | 28.72 | 0.45% | 100 |
Aug 28, 2024 | 28.67 | 28.67 | 28.61 | 28.61 | 28.59 | - | 156 |
Aug 27, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.59 | -0.40% | 89 |
Aug 26, 2024 | 28.81 | 28.81 | 28.73 | 28.73 | 28.70 | -0.54% | 111 |
Aug 23, 2024 | 28.91 | 28.91 | 28.88 | 28.88 | 28.86 | 1.49% | 515 |
Aug 22, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.44 | -0.67% | 12 |
Aug 21, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.63 | 1.94% | 8 |
Aug 20, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.08 | -0.37% | 1 |
Aug 19, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.19 | 0.60% | 9 |
Aug 16, 2024 | 27.93 | 28.04 | 27.93 | 28.04 | 28.02 | 0.52% | 541 |
Aug 15, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.88 | 1.02% | 64 |
Aug 14, 2024 | 27.64 | 27.64 | 27.54 | 27.61 | 27.59 | -0.04% | 1,502 |
Aug 13, 2024 | 27.41 | 27.62 | 27.41 | 27.62 | 27.60 | 1.08% | 504 |
Aug 12, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.31 | -0.72% | 27 |
Aug 9, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.51 | 0.19% | 23 |
Aug 8, 2024 | 27.42 | 27.48 | 27.42 | 27.48 | 27.45 | 1.80% | 265 |
Aug 7, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.96 | -1.08% | 428 |
Aug 6, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.25 | 1.09% | 3 |
Aug 5, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.96 | -2.10% | 39 |
Aug 2, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.54 | -1.82% | 31 |
Aug 1, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.05 | -1.16% | 198 |
Jul 31, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.37 | 0.21% | 23 |
Jul 30, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.31 | 0.68% | 20 |
Jul 29, 2024 | 28.21 | 28.21 | 28.16 | 28.16 | 28.12 | 0.17% | 75,003 |
Jul 26, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.08 | 1.56% | 5 |
Jul 25, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.64 | 0.64% | 1 |
Jul 24, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.47 | -1.27% | 12 |
Jul 23, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.82 | 0.04% | 10 |
Jul 22, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.81 | 1.18% | 23 |
Jul 19, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.48 | -0.68% | - |
Jul 18, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.67 | -0.60% | 5 |
Jul 17, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.84 | -1.58% | 5 |
Jul 16, 2024 | 28.16 | 28.32 | 28.16 | 28.32 | 28.29 | 2.62% | 2,002 |
Jul 15, 2024 | 27.59 | 27.60 | 27.59 | 27.60 | 27.57 | 0.12% | 508 |
Jul 12, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.53 | 1.05% | 452 |
Jul 11, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.25 | 1.81% | 3 |
Jul 10, 2024 | 26.64 | 26.80 | 26.64 | 26.80 | 26.76 | 1.11% | 1,210 |
Jul 9, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.47 | -0.77% | 5 |
Jul 8, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.67 | 0.13% | - |
Jul 5, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.64 | -0.23% | 1 |
Jul 3, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.70 | 0.15% | 1 |
Jul 2, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.66 | 0.43% | 511 |
Jul 1, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.54 | -0.90% | 25 |
Jun 28, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.79 | -0.17% | 10 |
Jun 27, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.83 | 0.10% | 6 |
Jun 26, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.81 | -0.19% | 25 |
Jun 25, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.86 | -1.16% | 3 |
Jun 24, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.17 | 0.42% | 22 |
Jun 21, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.06 | 0.47% | 20 |
Jun 20, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.93 | -0.28% | 97 |
Jun 18, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.00 | -0.21% | 17 |
Jun 17, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.06 | 0.95% | 17 |
Jun 14, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.81 | -0.63% | 6 |
Jun 13, 2024 | 26.97 | 27.01 | 26.97 | 27.01 | 26.98 | -0.54% | 312 |
Jun 12, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.12 | 1.24% | 2 |
Jun 11, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.79 | -0.32% | 63 |
Jun 10, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.88 | 0.72% | 9 |
Jun 7, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.69 | -0.43% | 23 |
Jun 6, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.80 | -0.42% | 28 |
Jun 5, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.92 | 0.83% | 104 |
Jun 4, 2024 | 26.79 | 26.79 | 26.70 | 26.73 | 26.69 | -0.45% | 334 |