Monarch Dividend Plus ETF (MDPL)
BATS: MDPL · Real-Time Price · USD
25.76
-0.13 (-0.51%)
Jul 17, 2025, 12:39 PM - Market open
MDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | - | -0.41% | 206 |
| Jul 16, 2025 | 25.67 | 25.89 | 25.67 | 25.89 | 25.89 | 0.43% | 1,090 |
| Jul 15, 2025 | 26.02 | 26.03 | 25.78 | 25.78 | 25.78 | -2.11% | 1,683 |
| Jul 14, 2025 | 26.21 | 26.35 | 26.16 | 26.34 | 26.34 | -0.14% | 18,575 |
| Jul 11, 2025 | 26.38 | 26.38 | 26.33 | 26.37 | 26.37 | -0.88% | 1,437 |
| Jul 10, 2025 | 26.67 | 26.73 | 26.61 | 26.61 | 26.61 | 0.37% | 5,924 |
| Jul 9, 2025 | 26.28 | 26.51 | 26.28 | 26.51 | 26.51 | 0.36% | 3,956 |
| Jul 8, 2025 | 26.33 | 26.49 | 26.33 | 26.41 | 26.41 | 0.74% | 2,044 |
| Jul 7, 2025 | 26.28 | 26.30 | 26.20 | 26.22 | 26.22 | -1.36% | 4,679 |
| Jul 3, 2025 | 26.66 | 26.67 | 26.58 | 26.58 | 26.58 | -0.42% | 1,824 |
| Jul 2, 2025 | 26.54 | 26.76 | 26.54 | 26.69 | 26.69 | 0.09% | 19,327 |
| Jul 1, 2025 | 26.64 | 26.74 | 26.63 | 26.67 | 26.67 | 2.40% | 9,613 |
| Jun 30, 2025 | 25.97 | 26.04 | 25.94 | 26.04 | 26.04 | 0.53% | 5,062 |
| Jun 27, 2025 | 25.97 | 25.97 | 25.77 | 25.91 | 25.91 | -0.21% | 982 |
| Jun 26, 2025 | 25.83 | 25.96 | 25.79 | 25.96 | 25.94 | 1.26% | 6,438 |
| Jun 25, 2025 | 25.72 | 25.72 | 25.64 | 25.64 | 25.61 | -1.23% | 2,845 |
| Jun 24, 2025 | 25.93 | 25.96 | 25.91 | 25.96 | 25.93 | 0.35% | 2,995 |
| Jun 23, 2025 | 25.74 | 25.87 | 25.67 | 25.87 | 25.84 | 0.93% | 4,960 |
| Jun 20, 2025 | 25.52 | 25.69 | 25.52 | 25.63 | 25.60 | 0.22% | 4,224 |
| Jun 18, 2025 | 25.66 | 25.72 | 25.57 | 25.57 | 25.55 | -0.12% | 6,621 |
| Jun 17, 2025 | 25.73 | 25.75 | 25.60 | 25.60 | 25.58 | -1.04% | 9,991 |
| Jun 16, 2025 | 25.75 | 25.88 | 25.75 | 25.87 | 25.85 | 0.76% | 11,814 |
| Jun 13, 2025 | 25.85 | 25.85 | 25.67 | 25.67 | 25.65 | -0.80% | 847 |
| Jun 12, 2025 | 25.82 | 25.88 | 25.82 | 25.88 | 25.86 | 0.47% | 1,554 |
| Jun 11, 2025 | 25.83 | 25.83 | 25.72 | 25.76 | 25.74 | -0.32% | 2,866 |
| Jun 10, 2025 | 25.83 | 25.89 | 25.80 | 25.84 | 25.82 | 0.56% | 6,483 |
| Jun 9, 2025 | 25.61 | 25.79 | 25.61 | 25.70 | 25.68 | 0.29% | 1,484 |
| Jun 6, 2025 | 25.60 | 25.64 | 25.56 | 25.62 | 25.60 | 0.81% | 11,118 |
| Jun 5, 2025 | 25.47 | 25.55 | 25.41 | 25.42 | 25.40 | -0.37% | 1,937 |
| Jun 4, 2025 | 25.62 | 25.63 | 25.51 | 25.51 | 25.49 | -0.30% | 1,506 |
| Jun 3, 2025 | 25.51 | 25.62 | 25.50 | 25.59 | 25.57 | 0.99% | 12,306 |
| Jun 2, 2025 | 25.27 | 25.34 | 25.16 | 25.34 | 25.32 | -0.29% | 4,768 |
| May 30, 2025 | 25.38 | 25.44 | 25.32 | 25.41 | 25.39 | -0.08% | 2,617 |
| May 29, 2025 | 25.37 | 25.43 | 25.35 | 25.43 | 25.41 | 0.01% | 2,199 |
| May 28, 2025 | 25.63 | 25.64 | 25.43 | 25.43 | 25.41 | -1.12% | 4,373 |
| May 27, 2025 | 25.44 | 25.73 | 25.44 | 25.72 | 25.70 | 1.37% | 8,694 |
| May 23, 2025 | 25.22 | 25.39 | 25.22 | 25.37 | 25.35 | -0.12% | 5,921 |
| May 22, 2025 | 25.27 | 25.45 | 25.27 | 25.40 | 25.38 | -0.54% | 4,153 |
| May 21, 2025 | 25.76 | 25.83 | 25.54 | 25.54 | 25.51 | -2.08% | 2,008 |
| May 20, 2025 | 26.04 | 26.16 | 25.97 | 26.08 | 26.06 | 0.32% | 3,308 |
| May 19, 2025 | 25.91 | 26.00 | 25.89 | 26.00 | 25.97 | 0.07% | 2,869 |
| May 16, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.96 | 1.12% | 859 |
| May 15, 2025 | 25.44 | 25.69 | 25.44 | 25.69 | 25.67 | 0.96% | 643 |
| May 14, 2025 | 25.56 | 25.59 | 25.45 | 25.45 | 25.43 | -1.15% | 3,015 |
| May 13, 2025 | 25.87 | 25.89 | 25.75 | 25.75 | 25.72 | -0.68% | 4,245 |
| May 12, 2025 | 25.90 | 25.95 | 25.78 | 25.92 | 25.90 | 2.01% | 15,124 |
| May 9, 2025 | 25.42 | 25.46 | 25.38 | 25.41 | 25.39 | 0.24% | 6,753 |
| May 8, 2025 | 25.45 | 25.49 | 25.35 | 25.35 | 25.33 | 0.16% | 2,792 |
| May 7, 2025 | 25.36 | 25.44 | 25.31 | 25.31 | 25.29 | -0.20% | 2,814 |
| May 6, 2025 | 25.53 | 25.56 | 25.36 | 25.36 | 25.34 | -0.67% | 16,892 |