Monarch Dividend Plus ETF (MDPL)
BATS: MDPL · Real-Time Price · USD
25.76
-0.08 (-0.31%)
Jun 11, 2025, 4:00 PM - Market closed
MDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 25.83 | 25.83 | 25.72 | 25.76 | 25.76 | -0.32% | 2,866 |
| Jun 10, 2025 | 25.83 | 25.89 | 25.80 | 25.84 | 25.84 | 0.56% | 6,483 |
| Jun 9, 2025 | 25.61 | 25.79 | 25.61 | 25.70 | 25.70 | 0.29% | 1,484 |
| Jun 6, 2025 | 25.60 | 25.64 | 25.56 | 25.62 | 25.62 | 0.81% | 11,118 |
| Jun 5, 2025 | 25.47 | 25.55 | 25.41 | 25.42 | 25.42 | -0.37% | 1,937 |
| Jun 4, 2025 | 25.62 | 25.63 | 25.51 | 25.51 | 25.51 | -0.30% | 1,506 |
| Jun 3, 2025 | 25.51 | 25.62 | 25.50 | 25.59 | 25.59 | 0.99% | 12,306 |
| Jun 2, 2025 | 25.27 | 25.34 | 25.16 | 25.34 | 25.34 | -0.29% | 4,768 |
| May 30, 2025 | 25.38 | 25.44 | 25.32 | 25.41 | 25.41 | -0.08% | 2,617 |
| May 29, 2025 | 25.37 | 25.43 | 25.35 | 25.43 | 25.43 | 0.01% | 2,199 |
| May 28, 2025 | 25.63 | 25.64 | 25.43 | 25.43 | 25.43 | -1.12% | 4,373 |
| May 27, 2025 | 25.44 | 25.73 | 25.44 | 25.72 | 25.72 | 1.37% | 8,694 |
| May 23, 2025 | 25.22 | 25.39 | 25.22 | 25.37 | 25.37 | -0.12% | 5,921 |
| May 22, 2025 | 25.27 | 25.45 | 25.27 | 25.40 | 25.40 | -0.54% | 4,153 |
| May 21, 2025 | 25.76 | 25.83 | 25.54 | 25.54 | 25.54 | -2.08% | 2,008 |
| May 20, 2025 | 26.04 | 26.16 | 25.97 | 26.08 | 26.08 | 0.32% | 3,308 |
| May 19, 2025 | 25.91 | 26.00 | 25.89 | 26.00 | 26.00 | 0.07% | 2,869 |
| May 16, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.12% | 859 |
| May 15, 2025 | 25.44 | 25.69 | 25.44 | 25.69 | 25.69 | 0.96% | 643 |
| May 14, 2025 | 25.56 | 25.59 | 25.45 | 25.45 | 25.45 | -1.15% | 3,015 |
| May 13, 2025 | 25.87 | 25.89 | 25.75 | 25.75 | 25.75 | -0.68% | 4,245 |
| May 12, 2025 | 25.90 | 25.95 | 25.78 | 25.92 | 25.92 | 2.01% | 15,124 |
| May 9, 2025 | 25.42 | 25.46 | 25.38 | 25.41 | 25.41 | 0.24% | 6,753 |
| May 8, 2025 | 25.45 | 25.49 | 25.35 | 25.35 | 25.35 | 0.16% | 2,792 |
| May 7, 2025 | 25.36 | 25.44 | 25.31 | 25.31 | 25.31 | -0.20% | 2,814 |
| May 6, 2025 | 25.53 | 25.56 | 25.36 | 25.36 | 25.36 | -0.67% | 16,892 |
| May 5, 2025 | 25.42 | 25.65 | 25.42 | 25.53 | 25.53 | -0.27% | 4,829 |
| May 2, 2025 | 25.52 | 25.64 | 25.51 | 25.60 | 25.60 | 1.60% | 3,855 |
| May 1, 2025 | 25.37 | 25.37 | 25.20 | 25.20 | 25.20 | -0.96% | 2,200 |
| Apr 30, 2025 | 25.31 | 25.44 | 25.24 | 25.44 | 25.44 | 0.04% | 3,757 |
| Apr 29, 2025 | 25.32 | 25.44 | 25.29 | 25.43 | 25.43 | 0.36% | 4,868 |
| 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 |