Morgan Dempsey Large Cap Value ETF (MDLV)

BATS: MDLV · Real-Time Price · USD

32.00

+0.11 (0.35%)

At close: Aug 14, 2026, 4:00 PM EDT

32.01

+0.01 (0.03%)

After-hours: Aug 14, 2026, 8:00 PM EDT

MDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.00	32.02	32.00	32.00	32.00	0.35%	2,473
Aug 13, 2026	31.88	31.90	31.83	31.89	31.89	0.13%	1,781
Aug 12, 2026	31.77	31.87	31.75	31.85	31.85	0.57%	3,861
Aug 11, 2026	31.69	31.69	31.65	31.67	31.67	0.25%	6,903
Aug 10, 2026	31.58	31.68	31.58	31.59	31.59	0.22%	21,383
Aug 7, 2026	31.60	31.60	31.52	31.52	31.52	0.28%	12,143
Aug 6, 2026	31.47	31.47	31.43	31.43	31.43	-0.22%	3,003
Aug 5, 2026	31.50	31.50	31.50	31.50	31.50	-0.31%	343
Aug 4, 2026	31.27	31.60	31.27	31.60	31.60	0.52%	748
Aug 3, 2026	31.44	31.46	31.36	31.43	31.43	-0.14%	2,246
Jul 31, 2026	31.32	31.48	31.23	31.48	31.48	0.04%	11,957
Jul 30, 2026	31.46	31.46	31.46	31.46	31.46	-0.49%	93
Jul 29, 2026	31.87	31.87	31.62	31.62	31.62	-0.75%	403
Jul 28, 2026	32.16	32.16	31.86	31.86	31.86	0.35%	7,148
Jul 27, 2026	31.80	31.82	31.73	31.75	31.75	-0.11%	14,444
Jul 24, 2026	31.70	31.81	31.70	31.78	31.78	0.95%	6,211
Jul 23, 2026	31.50	31.50	31.44	31.48	31.48	0.41%	14,880
Jul 22, 2026	31.39	31.39	31.36	31.36	31.36	0.87%	703
Jul 21, 2026	31.06	31.13	31.06	31.09	31.09	0.19%	1,812
Jul 20, 2026	31.03	31.03	31.03	31.03	31.03	-0.54%	89
Jul 17, 2026	31.22	31.22	31.15	31.20	31.20	-0.31%	7,946
Jul 16, 2026	31.24	31.29	31.23	31.29	31.29	1.20%	1,984
Jul 15, 2026	31.05	31.09	30.92	30.92	30.92	-0.50%	7,068
Jul 14, 2026	31.32	31.32	31.05	31.08	31.08	-1.47%	16,484
Jul 13, 2026	31.46	31.54	31.46	31.54	31.54	0.54%	972
Jul 10, 2026	31.34	31.37	31.24	31.37	31.37	0.68%	7,708
Jul 9, 2026	31.31	31.31	31.16	31.16	31.16	-0.40%	3,237
Jul 8, 2026	31.33	31.36	31.29	31.29	31.29	-0.65%	1,351
Jul 7, 2026	31.54	31.56	31.48	31.49	31.49	0.99%	6,355
Jul 6, 2026	31.21	31.21	31.11	31.18	31.18	0.04%	897
Jul 2, 2026	31.05	31.17	30.98	31.17	31.17	1.36%	13,631
Jul 1, 2026	30.77	30.89	30.73	30.76	30.75	0.15%	5,314
Jun 30, 2026	30.79	30.84	30.71	30.71	30.71	-0.66%	7,408
Jun 29, 2026	30.92	30.92	30.91	30.91	30.91	-0.11%	136
Jun 26, 2026	31.10	31.18	31.10	31.12	30.94	0.06%	1,839
Jun 25, 2026	31.14	31.43	31.07	31.10	30.93	0.53%	4,740
Jun 24, 2026	31.02	31.02	30.90	30.94	30.76	-0.66%	8,727
Jun 23, 2026	30.97	31.14	30.97	31.14	30.97	0.74%	32,605
Jun 22, 2026	30.87	30.97	30.87	30.92	30.74	0.40%	5,925
Jun 18, 2026	31.00	31.00	30.78	30.79	30.62	-0.79%	1,930
Jun 17, 2026	30.84	31.36	30.84	31.04	30.86	-1.39%	10,052
Jun 16, 2026	31.46	31.47	31.45	31.47	31.29	0.29%	815
Jun 15, 2026	31.48	31.49	31.39	31.39	31.21	-0.68%	828
Jun 12, 2026	31.94	31.94	31.48	31.60	31.42	0.59%	4,330
Jun 11, 2026	31.23	31.47	31.23	31.42	31.24	0.66%	2,094
Jun 10, 2026	31.26	31.46	31.21	31.21	31.03	0.13%	9,695
Jun 9, 2026	31.07	31.17	31.04	31.17	30.99	0.48%	5,230
Jun 8, 2026	31.15	31.15	31.02	31.02	30.84	-0.45%	2,227
Jun 5, 2026	31.26	31.26	31.16	31.16	30.98	-0.18%	480
Jun 4, 2026	31.28	31.28	31.16	31.22	31.04	0.67%	6,911