Monarch Dividend Plus ETF (MDPL)
BATS: MDPL · Real-Time Price · USD
27.60
+0.65 (2.40%)
At close: Aug 22, 2025, 4:00 PM
27.60
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
MDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.51 | 27.66 | 27.51 | 27.60 | 27.60 | 2.40% | 13,198 |
| Aug 21, 2025 | 26.74 | 26.96 | 26.74 | 26.96 | 26.96 | 0.13% | 16,379 |
| Aug 20, 2025 | 27.05 | 27.05 | 26.88 | 26.92 | 26.92 | -0.46% | 136,089 |
| Aug 19, 2025 | 27.01 | 27.04 | 26.96 | 27.04 | 27.04 | 0.61% | 5,003 |
| Aug 18, 2025 | 26.97 | 26.97 | 26.86 | 26.88 | 26.88 | -0.07% | 8,734 |
| Aug 15, 2025 | 26.97 | 26.99 | 26.85 | 26.90 | 26.90 | 0.34% | 11,011 |
| Aug 14, 2025 | 26.69 | 26.81 | 26.69 | 26.81 | 26.81 | -1.12% | 14,894 |
| Aug 13, 2025 | 27.01 | 27.12 | 27.01 | 27.12 | 27.12 | 2.07% | 2,802 |
| Aug 12, 2025 | 26.50 | 26.57 | 26.50 | 26.57 | 26.57 | 1.61% | 3,018 |
| Aug 11, 2025 | 26.17 | 26.26 | 26.14 | 26.15 | 26.15 | -0.49% | 4,288 |
| Aug 8, 2025 | 26.30 | 26.31 | 26.27 | 26.27 | 26.27 | 0.86% | 4,804 |
| Aug 7, 2025 | 26.05 | 26.15 | 26.03 | 26.05 | 26.05 | 0.16% | 2,924 |
| Aug 6, 2025 | 26.14 | 26.19 | 26.01 | 26.01 | 26.01 | -0.35% | 12,136 |
| Aug 5, 2025 | 25.85 | 26.12 | 25.85 | 26.10 | 26.10 | 1.03% | 11,279 |
| Aug 4, 2025 | 25.65 | 25.85 | 25.65 | 25.84 | 25.84 | 1.33% | 21,931 |
| Aug 1, 2025 | 25.45 | 25.51 | 25.44 | 25.50 | 25.50 | -0.70% | 9,847 |
| Jul 31, 2025 | 25.85 | 25.86 | 25.68 | 25.68 | 25.68 | -1.31% | 4,714 |
| Jul 30, 2025 | 26.15 | 26.31 | 25.90 | 26.02 | 26.02 | -0.81% | 4,241 |
| Jul 29, 2025 | 26.29 | 26.35 | 26.17 | 26.23 | 26.23 | -0.54% | 11,938 |
| Jul 28, 2025 | 26.44 | 26.44 | 26.33 | 26.37 | 26.37 | -0.64% | 2,075 |
| Jul 25, 2025 | 26.36 | 26.54 | 26.36 | 26.54 | 26.54 | 0.30% | 1,319 |
| Jul 24, 2025 | 26.77 | 26.77 | 26.46 | 26.46 | 26.46 | -1.23% | 4,301 |
| Jul 23, 2025 | 26.64 | 26.79 | 26.58 | 26.79 | 26.79 | 1.15% | 2,479 |
| Jul 22, 2025 | 26.21 | 26.49 | 26.21 | 26.49 | 26.49 | 3.48% | 7,515 |
| Jul 21, 2025 | 25.76 | 25.78 | 25.58 | 25.60 | 25.60 | -0.62% | 5,202 |
| Jul 18, 2025 | 25.93 | 25.93 | 25.73 | 25.76 | 25.76 | -0.47% | 3,535 |
| Jul 17, 2025 | 25.79 | 25.88 | 25.76 | 25.88 | 25.88 | -0.06% | 2,812 |
| 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 |