Morgan Dempsey Large Cap Value ETF (MDLV)
BATS: MDLV · Real-Time Price · USD
26.36
+0.26 (1.00%)
May 12, 2025, 4:00 PM - Market closed
MDLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.33 | 26.36 | 26.25 | 26.36 | 26.36 | 0.98% | 4,912 |
| May 9, 2025 | 26.20 | 26.20 | 26.11 | 26.11 | 26.11 | -0.48% | 1,815 |
| May 8, 2025 | 26.34 | 26.43 | 26.23 | 26.23 | 26.23 | 0.07% | 10,956 |
| May 7, 2025 | 26.19 | 26.32 | 26.19 | 26.21 | 26.21 | 0.39% | 26,334 |
| May 6, 2025 | 26.11 | 26.17 | 26.11 | 26.11 | 26.11 | -0.11% | 3,020 |
| May 5, 2025 | 26.09 | 26.24 | 26.09 | 26.14 | 26.14 | -0.39% | 6,064 |
| May 2, 2025 | 26.18 | 26.29 | 26.17 | 26.24 | 26.24 | 0.88% | 7,272 |
| May 1, 2025 | 26.01 | 26.13 | 26.01 | 26.01 | 26.01 | -0.56% | 42,561 |
| Apr 30, 2025 | 26.02 | 26.16 | 25.99 | 26.16 | 26.16 | 0.09% | 2,339 |
| Apr 29, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.22% | 38 |
| Apr 28, 2025 | 26.03 | 26.08 | 25.92 | 26.08 | 26.08 | 0.35% | 5,958 |
| Apr 25, 2025 | 25.91 | 25.99 | 25.91 | 25.99 | 25.99 | -0.12% | 2,165 |
| Apr 24, 2025 | 25.80 | 26.02 | 25.80 | 26.02 | 26.02 | 0.39% | 5,495 |
| Apr 23, 2025 | 25.88 | 25.92 | 25.71 | 25.92 | 25.92 | 0.38% | 3,946 |
| Apr 22, 2025 | 25.80 | 25.82 | 25.74 | 25.82 | 25.82 | 1.66% | 7,382 |
| Apr 21, 2025 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | -1.14% | 2,925 |
| Apr 17, 2025 | 25.92 | 25.92 | 25.69 | 25.69 | 25.69 | 0.93% | 290 |
| Apr 16, 2025 | 25.72 | 25.72 | 25.34 | 25.46 | 25.46 | -0.85% | 70,150 |
| Apr 15, 2025 | 25.86 | 25.86 | 25.67 | 25.67 | 25.67 | -0.12% | 3,505 |
| Apr 14, 2025 | 25.61 | 25.78 | 25.61 | 25.70 | 25.70 | 1.30% | 9,265 |
| Apr 11, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.51% | 112 |
| Apr 10, 2025 | 25.17 | 25.17 | 25.00 | 25.00 | 25.00 | -2.10% | 610 |
| Apr 9, 2025 | 24.58 | 25.53 | 23.95 | 25.53 | 25.53 | 4.12% | 9,171 |
| Apr 8, 2025 | 24.72 | 24.76 | 24.36 | 24.52 | 24.52 | -1.25% | 9,639 |
| Apr 7, 2025 | 25.14 | 25.14 | 24.53 | 24.83 | 24.83 | -1.12% | 9,917 |
| Apr 4, 2025 | 25.38 | 25.38 | 25.11 | 25.11 | 25.11 | -5.32% | 6,472 |
| Apr 3, 2025 | 26.62 | 26.65 | 26.52 | 26.52 | 26.52 | -2.18% | 3,240 |
| Apr 2, 2025 | 27.08 | 27.13 | 27.01 | 27.11 | 27.11 | -0.18% | 15,206 |
| Apr 1, 2025 | 27.14 | 27.16 | 27.03 | 27.16 | 27.16 | 0.07% | 3,125 |
| Mar 31, 2025 | 27.04 | 27.25 | 27.02 | 27.14 | 27.14 | 0.67% | 7,874 |
| Mar 28, 2025 | 27.04 | 27.04 | 26.86 | 26.96 | 26.96 | -1.03% | 11,189 |
| Mar 27, 2025 | 27.30 | 27.32 | 27.24 | 27.24 | 27.01 | -0.11% | 3,734 |
| Mar 26, 2025 | 27.27 | 27.27 | 27.26 | 27.27 | 27.04 | 0.62% | 39,489 |
| Mar 25, 2025 | 27.21 | 27.21 | 27.05 | 27.10 | 26.88 | -0.51% | 2,274 |
| Mar 24, 2025 | 27.30 | 27.30 | 27.18 | 27.24 | 27.01 | 0.32% | 1,728 |
| Mar 21, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 26.93 | -0.63% | 114 |
| Mar 20, 2025 | 27.28 | 27.37 | 27.28 | 27.32 | 27.10 | -0.22% | 4,348 |
| Mar 19, 2025 | 27.28 | 27.38 | 27.28 | 27.38 | 27.16 | 0.16% | 658 |
| Mar 18, 2025 | 27.28 | 27.40 | 27.28 | 27.34 | 27.11 | -0.15% | 3,899 |
| Mar 17, 2025 | 27.31 | 27.39 | 27.31 | 27.38 | 27.15 | 0.88% | 853 |
| Mar 14, 2025 | 26.94 | 27.14 | 26.90 | 27.14 | 26.91 | 1.53% | 7,204 |
| Mar 13, 2025 | 26.67 | 26.73 | 26.67 | 26.73 | 26.51 | -0.08% | 2,788 |
| Mar 12, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.53 | -0.89% | 34 |
| Mar 11, 2025 | 27.04 | 27.12 | 26.99 | 26.99 | 26.77 | -1.75% | 12,229 |
| Mar 10, 2025 | 27.64 | 27.65 | 27.47 | 27.47 | 27.24 | -0.31% | 6,119 |
| Mar 7, 2025 | 27.34 | 27.60 | 27.33 | 27.56 | 27.33 | 1.56% | 4,934 |
| Mar 6, 2025 | 27.04 | 27.13 | 27.01 | 27.13 | 26.91 | -0.18% | 1,339 |
| Mar 5, 2025 | 26.96 | 27.28 | 26.96 | 27.18 | 26.96 | 0.12% | 1,936 |
| Mar 4, 2025 | 27.49 | 27.50 | 27.15 | 27.15 | 26.92 | -1.70% | 2,687 |
| Mar 3, 2025 | 27.83 | 27.83 | 27.62 | 27.62 | 27.39 | -0.26% | 591 |