Monarch Dividend Plus ETF (MDPL)
BATS: MDPL · Real-Time Price · USD
25.21
-0.05 (-0.20%)
Apr 28, 2025, 4:00 PM EDT - Market closed
MDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.33 | 25.34 | 25.17 | 25.34 | 25.34 | 0.32% | 14,374 |
| Apr 25, 2025 | 25.20 | 25.34 | 25.20 | 25.26 | 25.26 | -0.82% | 3,869 |
| Apr 24, 2025 | 25.34 | 25.47 | 25.33 | 25.47 | 25.47 | 0.69% | 2,864 |
| Apr 23, 2025 | 25.25 | 25.65 | 25.18 | 25.30 | 25.30 | 0.17% | 7,014 |
| Apr 22, 2025 | 25.05 | 25.32 | 25.05 | 25.25 | 25.25 | 2.09% | 8,598 |
| Apr 21, 2025 | 24.79 | 24.79 | 24.51 | 24.73 | 24.73 | -1.06% | 15,494 |
| Apr 17, 2025 | 25.03 | 25.16 | 25.00 | 25.00 | 25.00 | 1.35% | 4,849 |
| Apr 16, 2025 | 24.98 | 25.00 | 24.55 | 24.67 | 24.67 | -1.06% | 3,931 |
| Apr 15, 2025 | 25.09 | 25.09 | 24.91 | 24.93 | 24.93 | -0.48% | 7,835 |
| Apr 14, 2025 | 25.04 | 25.16 | 24.88 | 25.05 | 25.05 | 0.97% | 5,377 |
| Apr 11, 2025 | 24.44 | 24.90 | 24.44 | 24.81 | 24.81 | 1.81% | 19,320 |
| Apr 10, 2025 | 24.51 | 24.52 | 24.01 | 24.37 | 24.37 | -2.25% | 10,558 |
| Apr 9, 2025 | 23.60 | 24.93 | 23.53 | 24.93 | 24.93 | 5.90% | 8,706 |
| Apr 8, 2025 | 24.56 | 24.61 | 23.31 | 23.54 | 23.54 | -2.85% | 17,611 |
| Apr 7, 2025 | 24.14 | 24.55 | 23.71 | 24.23 | 24.23 | -1.74% | 12,441 |
| Apr 4, 2025 | 25.25 | 25.25 | 24.65 | 24.66 | 24.66 | -4.42% | 6,476 |
| Apr 3, 2025 | 25.71 | 26.01 | 25.71 | 25.80 | 25.80 | -2.31% | 2,998 |
| Apr 2, 2025 | 26.33 | 26.41 | 26.23 | 26.41 | 26.41 | 0.49% | 3,287 |
| Apr 1, 2025 | 26.32 | 26.34 | 26.20 | 26.28 | 26.28 | 0.11% | 4,632 |
| Mar 31, 2025 | 26.14 | 26.33 | 26.11 | 26.25 | 26.25 | 0.65% | 10,623 |
| Mar 28, 2025 | 26.13 | 26.17 | 26.02 | 26.08 | 26.08 | -1.17% | 2,060 |
| Mar 27, 2025 | 26.45 | 26.45 | 26.31 | 26.39 | 26.39 | 0.30% | 14,209 |
| Mar 26, 2025 | 26.31 | 26.33 | 26.29 | 26.31 | 26.20 | 0.96% | 12,070 |
| Mar 25, 2025 | 26.15 | 26.22 | 26.04 | 26.06 | 25.95 | -0.23% | 17,088 |
| Mar 24, 2025 | 26.05 | 26.13 | 25.98 | 26.12 | 26.01 | 0.93% | 11,666 |
| Mar 21, 2025 | 25.88 | 25.99 | 25.86 | 25.88 | 25.77 | -0.80% | 17,220 |
| Mar 20, 2025 | 26.24 | 26.26 | 26.08 | 26.09 | 25.98 | -0.19% | 11,180 |
| Mar 19, 2025 | 26.05 | 26.18 | 26.05 | 26.14 | 26.03 | 0.42% | 2,418 |
| Mar 18, 2025 | 26.01 | 26.07 | 25.94 | 26.03 | 25.92 | 0.27% | 5,575 |
| Mar 17, 2025 | 25.88 | 26.03 | 25.88 | 25.96 | 25.85 | 1.01% | 1,973 |
| Mar 14, 2025 | 25.57 | 25.71 | 25.57 | 25.70 | 25.59 | 0.90% | 7,037 |
| Mar 13, 2025 | 25.87 | 25.87 | 25.37 | 25.47 | 25.36 | -0.90% | 3,672 |
| Mar 12, 2025 | 25.73 | 25.79 | 25.63 | 25.70 | 25.59 | -1.53% | 19,440 |
| Mar 11, 2025 | 26.30 | 26.41 | 26.10 | 26.10 | 25.99 | -1.88% | 22,993 |
| Mar 10, 2025 | 26.46 | 26.96 | 26.46 | 26.60 | 26.49 | 0.04% | 8,716 |
| Mar 7, 2025 | 26.43 | 26.64 | 26.43 | 26.59 | 26.48 | 2.19% | 2,889 |
| Mar 6, 2025 | 25.77 | 26.02 | 25.75 | 26.02 | 25.91 | 1.05% | 11,976 |
| Mar 5, 2025 | 25.42 | 25.75 | 25.42 | 25.75 | 25.64 | 0.47% | 17,558 |
| Mar 4, 2025 | 25.74 | 25.88 | 25.63 | 25.63 | 25.52 | -0.62% | 7,566 |
| Mar 3, 2025 | 26.13 | 26.17 | 25.70 | 25.79 | 25.68 | -1.23% | 6,627 |
| Feb 28, 2025 | 26.03 | 26.11 | 25.93 | 26.11 | 26.00 | 0.85% | 1,289 |
| Feb 27, 2025 | 25.95 | 26.03 | 25.89 | 25.89 | 25.78 | 0.15% | 12,630 |
| Feb 26, 2025 | 26.06 | 26.06 | 25.82 | 25.85 | 25.74 | -1.56% | 3,423 |
| Feb 25, 2025 | 26.31 | 26.32 | 26.24 | 26.26 | 26.15 | 0.46% | 12,846 |
| Feb 24, 2025 | 26.19 | 26.21 | 26.13 | 26.14 | 26.03 | 0.50% | 9,058 |
| Feb 21, 2025 | 26.04 | 26.05 | 25.99 | 26.01 | 25.90 | -0.34% | 13,629 |
| Feb 20, 2025 | 25.92 | 26.10 | 25.92 | 26.10 | 25.99 | 0.46% | 3,486 |
| Feb 19, 2025 | 25.71 | 26.00 | 25.71 | 25.98 | 25.87 | 0.31% | 8,628 |
| Feb 18, 2025 | 25.82 | 25.90 | 25.80 | 25.90 | 25.79 | 0.39% | 8,721 |
| Feb 14, 2025 | 25.85 | 25.86 | 25.78 | 25.80 | 25.69 | 0.04% | 16,179 |