Morgan Dempsey Large Cap Value ETF (MDLV)
BATS: MDLV · Real-Time Price · USD
30.75
-0.14 (-0.46%)
May 15, 2026, 4:00 PM EDT - Market closed
MDLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 30.85 | 30.85 | 30.75 | 30.75 | 30.75 | -0.46% | 1,353 |
| May 14, 2026 | 30.91 | 30.94 | 30.86 | 30.89 | 30.89 | 0.95% | 9,836 |
| May 13, 2026 | 30.50 | 30.60 | 30.49 | 30.60 | 30.60 | -0.05% | 7,331 |
| May 12, 2026 | 30.32 | 30.61 | 30.32 | 30.61 | 30.61 | 0.92% | 6,115 |
| May 11, 2026 | 30.31 | 30.33 | 30.29 | 30.33 | 30.33 | 0.70% | 9,727 |
| May 8, 2026 | 30.30 | 30.32 | 30.12 | 30.12 | 30.12 | -0.30% | 5,798 |
| May 7, 2026 | 30.19 | 30.22 | 30.19 | 30.21 | 30.21 | -0.72% | 3,275 |
| May 6, 2026 | 30.43 | 30.47 | 30.41 | 30.43 | 30.43 | -0.46% | 4,366 |
| May 5, 2026 | 30.51 | 30.63 | 30.49 | 30.57 | 30.57 | 0.23% | 10,509 |
| May 4, 2026 | 30.47 | 30.50 | 30.47 | 30.50 | 30.50 | -0.55% | 2,223 |
| May 1, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.36% | 268 |
| Apr 30, 2026 | 30.48 | 30.78 | 30.48 | 30.78 | 30.78 | 1.80% | 1,585 |
| Apr 29, 2026 | 30.30 | 30.30 | 30.24 | 30.24 | 30.24 | 0.36% | 890 |
| Apr 28, 2026 | 30.18 | 30.22 | 30.13 | 30.13 | 30.13 | 0.39% | 4,295 |
| Apr 27, 2026 | 30.23 | 30.24 | 30.01 | 30.01 | 30.01 | -0.38% | 7,010 |
| Apr 24, 2026 | 30.13 | 30.17 | 30.08 | 30.13 | 30.13 | -0.71% | 1,582 |
| Apr 23, 2026 | 30.21 | 30.34 | 30.21 | 30.34 | 30.34 | 1.14% | 4,549 |
| Apr 22, 2026 | 30.13 | 30.13 | 29.95 | 30.00 | 30.00 | -0.01% | 6,128 |
| Apr 21, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -1.02% | 1,316 |
| Apr 20, 2026 | 30.43 | 30.43 | 30.31 | 30.31 | 30.31 | -0.12% | 18,697 |
| Apr 17, 2026 | 30.34 | 30.35 | 30.33 | 30.35 | 30.35 | 0.09% | 1,937 |
| Apr 16, 2026 | 30.25 | 30.32 | 30.19 | 30.32 | 30.32 | 0.56% | 5,603 |
| Apr 15, 2026 | 30.16 | 30.16 | 30.10 | 30.15 | 30.15 | -0.38% | 7,628 |
| Apr 14, 2026 | 30.10 | 30.28 | 30.09 | 30.27 | 30.27 | -0.23% | 1,394 |
| Apr 13, 2026 | 30.25 | 30.33 | 30.25 | 30.33 | 30.33 | 0.12% | 1,089 |
| Apr 10, 2026 | 30.39 | 30.39 | 30.30 | 30.30 | 30.30 | -0.77% | 3,494 |
| Apr 9, 2026 | 30.64 | 30.64 | 30.53 | 30.53 | 30.53 | 0.12% | 1,169 |
| Apr 8, 2026 | 30.36 | 30.50 | 30.35 | 30.50 | 30.50 | 0.66% | 2,002 |
| Apr 7, 2026 | 30.41 | 30.41 | 30.30 | 30.30 | 30.30 | -0.26% | 2,082 |
| Apr 6, 2026 | 30.33 | 30.38 | 30.27 | 30.38 | 30.38 | 0.47% | 14,706 |
| Apr 2, 2026 | 30.14 | 30.23 | 30.14 | 30.23 | 30.23 | 0.56% | 1,282 |
| Apr 1, 2026 | 30.09 | 30.09 | 30.05 | 30.07 | 30.07 | -0.33% | 2,609 |
| Mar 31, 2026 | 30.11 | 30.17 | 30.01 | 30.17 | 30.17 | 0.91% | 10,370 |
| Mar 30, 2026 | 30.09 | 30.15 | 29.89 | 29.89 | 29.89 | -0.87% | 11,352 |
| Mar 27, 2026 | 30.27 | 30.31 | 30.16 | 30.16 | 29.91 | -0.25% | 1,234 |
| Mar 26, 2026 | 30.34 | 30.37 | 30.23 | 30.23 | 29.99 | -0.16% | 1,772 |
| Mar 25, 2026 | 30.30 | 30.30 | 30.28 | 30.28 | 30.04 | 0.37% | 274 |
| Mar 24, 2026 | 30.35 | 30.35 | 30.17 | 30.17 | 29.92 | 0.21% | 1,601 |
| Mar 23, 2026 | 30.09 | 30.17 | 30.09 | 30.11 | 29.86 | 0.79% | 1,407 |
| Mar 20, 2026 | 30.04 | 30.06 | 29.87 | 29.87 | 29.63 | -0.74% | 792 |
| Mar 19, 2026 | 30.05 | 30.13 | 30.01 | 30.09 | 29.85 | -0.01% | 12,845 |
| Mar 18, 2026 | 30.34 | 30.34 | 30.10 | 30.10 | 29.85 | -1.14% | 10,599 |
| Mar 17, 2026 | 30.60 | 30.61 | 30.44 | 30.44 | 30.20 | 0.03% | 4,855 |
| Mar 16, 2026 | 30.39 | 30.47 | 30.39 | 30.43 | 30.19 | 0.50% | 4,292 |
| Mar 13, 2026 | 30.42 | 30.42 | 30.28 | 30.28 | 30.04 | 0.19% | 3,256 |
| Mar 12, 2026 | 30.29 | 30.29 | 30.23 | 30.23 | 29.98 | -0.27% | 155 |
| Mar 11, 2026 | 30.29 | 30.31 | 30.23 | 30.31 | 30.06 | -0.27% | 5,373 |
| Mar 10, 2026 | 30.42 | 30.61 | 30.39 | 30.39 | 30.14 | -0.31% | 5,862 |
| Mar 9, 2026 | 30.20 | 30.48 | 30.20 | 30.48 | 30.24 | -0.44% | 472 |
| Mar 6, 2026 | 30.39 | 30.62 | 30.39 | 30.62 | 30.37 | -0.43% | 2,298 |