Skip to main content
logo
Morgan Dempsey Large Cap Value ETF (MDLV)
BATS: MDLV · Real-Time Price · USD
30.07
-0.10 (-0.33%)
At close: Apr 1, 2026, 4:00 PM EDT
30.07
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT

MDLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202630.0930.0930.0930.07--0.31%617
Mar 31, 202630.1130.1730.0130.1730.160.91%10,370
Mar 30, 202630.0930.1529.8929.8929.89-0.87%11,352
Mar 27, 202630.2730.3130.1630.1629.91-0.25%1,234
Mar 26, 202630.3430.3730.2330.2329.99-0.16%1,772
Mar 25, 202630.3030.3030.2830.2830.040.37%274
Mar 24, 202630.3530.3530.1730.1729.920.21%1,601
Mar 23, 202630.0930.1730.0930.1129.860.79%1,407
Mar 20, 202630.0430.0629.8729.8729.63-0.74%792
Mar 19, 202630.0530.1330.0130.0929.85-0.01%12,845
Mar 18, 202630.3430.3430.1030.1029.85-1.14%10,599
Mar 17, 202630.6030.6130.4430.4430.200.03%4,855
Mar 16, 202630.3930.4730.3930.4330.190.50%4,292
Mar 13, 202630.4230.4230.2830.2830.040.19%3,256
Mar 12, 202630.2930.2930.2330.2329.98-0.27%155
Mar 11, 202630.2930.3130.2330.3130.06-0.27%5,373
Mar 10, 202630.4230.6130.3930.3930.14-0.31%5,862
Mar 9, 202630.2030.4830.2030.4830.24-0.44%472
Mar 6, 202630.3930.6230.3930.6230.37-0.43%2,298
Mar 5, 202630.6830.7530.6330.7530.50-1.13%7,978
Mar 4, 202630.9331.1030.9331.1030.850.40%3,864
Mar 3, 202630.7731.0430.6930.9830.73-0.72%11,961
Mar 2, 202631.2331.2331.1631.2030.950.46%2,834
Feb 27, 202630.9031.0630.9031.0630.810.29%1,258
Feb 26, 202631.0131.0130.9730.9730.720.01%4,142
Feb 25, 202630.8930.9830.8930.9730.72-0.11%2,990
Feb 24, 202630.9031.0030.8931.0030.750.31%5,939
Feb 23, 202630.9730.9930.8930.9030.65-0.37%15,409
Feb 20, 202631.0231.0231.0231.0230.770.10%308
Feb 19, 202630.9530.9930.9430.9930.740.16%9,782
Feb 18, 202630.9430.9530.8730.9430.690.26%13,344
Feb 17, 202630.8930.8930.8230.8630.61-0.47%1,347
Feb 13, 202631.0831.0830.9931.0130.750.57%7,942
Feb 12, 202631.1831.1830.8330.8330.58-0.99%7,163
Feb 11, 202631.1431.1531.1031.1430.890.37%3,685
Feb 10, 202631.0431.1131.0231.0230.770.01%12,000
Feb 9, 202630.8131.0430.8131.0230.770.49%8,801
Feb 6, 202630.7430.8730.6930.8730.621.64%6,883
Feb 5, 202630.5130.5230.3730.3730.13-0.69%12,095
Feb 4, 202630.5830.6630.5530.5830.340.31%9,897
Feb 3, 202630.4530.5030.4130.4930.241.03%1,469
Feb 2, 202630.1030.1830.0630.1829.940.37%1,736
Jan 30, 202629.8630.0729.7830.0729.830.79%20,156
Jan 29, 202630.6930.6929.8429.8429.590.84%27,820
Jan 28, 202629.5329.5929.5329.5929.35-0.01%474
Jan 27, 202629.5129.6229.4829.5929.350.63%3,880
Jan 26, 202629.5129.5129.3529.4129.170.36%12,775
Jan 23, 202629.2629.3029.2429.3029.060.03%5,354
Jan 22, 202629.2729.3929.2729.2929.050.15%7,540
Jan 21, 202629.1229.2929.1229.2529.011.09%1,756