Morgan Dempsey Large Cap Value ETF (MDLV)
BATS: MDLV · Real-Time Price · USD
26.84
-0.16 (-0.59%)
Jun 13, 2025, 4:00 PM - Market closed
MDLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 27.03 | 27.03 | 26.84 | 26.84 | 26.84 | -0.57% | 4,708 |
| Jun 12, 2025 | 26.93 | 27.02 | 26.92 | 27.00 | 27.00 | 0.39% | 21,749 |
| Jun 11, 2025 | 26.90 | 26.91 | 26.84 | 26.89 | 26.89 | 0.04% | 1,849 |
| Jun 10, 2025 | 26.95 | 27.00 | 26.86 | 26.88 | 26.88 | 0.45% | 3,952 |
| Jun 9, 2025 | 26.71 | 26.89 | 26.71 | 26.76 | 26.76 | 0.11% | 15,380 |
| Jun 6, 2025 | 26.64 | 26.73 | 26.64 | 26.73 | 26.73 | 0.94% | 39,077 |
| Jun 5, 2025 | 26.53 | 26.59 | 26.44 | 26.48 | 26.48 | -0.21% | 3,894 |
| Jun 4, 2025 | 26.59 | 26.59 | 26.54 | 26.54 | 26.54 | -0.42% | 1,002 |
| Jun 3, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.45% | 3 |
| Jun 2, 2025 | 26.49 | 26.53 | 26.41 | 26.53 | 26.53 | 0.05% | 2,335 |
| May 30, 2025 | 26.42 | 26.52 | 26.42 | 26.52 | 26.52 | 0.53% | 2,034 |
| May 29, 2025 | 26.23 | 26.38 | 26.23 | 26.38 | 26.38 | 0.40% | 2,635 |
| May 28, 2025 | 26.35 | 26.35 | 26.27 | 26.27 | 26.27 | -0.94% | 5,039 |
| May 27, 2025 | 26.49 | 26.59 | 26.49 | 26.52 | 26.52 | 1.07% | 69,725 |
| May 23, 2025 | 26.26 | 26.29 | 26.24 | 26.24 | 26.24 | 0.22% | 3,033 |
| May 22, 2025 | 26.22 | 26.22 | 26.18 | 26.18 | 26.18 | -0.52% | 1,490 |
| May 21, 2025 | 26.52 | 26.57 | 26.32 | 26.32 | 26.32 | -1.61% | 5,341 |
| May 20, 2025 | 26.76 | 26.77 | 26.71 | 26.75 | 26.75 | 0.04% | 7,663 |
| May 19, 2025 | 26.71 | 26.74 | 26.71 | 26.74 | 26.74 | 0.30% | 2,969 |
| May 16, 2025 | 26.49 | 26.66 | 26.49 | 26.66 | 26.66 | 0.76% | 1,577 |
| May 15, 2025 | 26.41 | 26.46 | 26.30 | 26.46 | 26.46 | 1.84% | 1,932 |
| May 14, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.83% | 2,973 |
| May 13, 2025 | 26.26 | 26.29 | 26.20 | 26.20 | 26.20 | -0.61% | 3,995 |
| 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 |