Monarch Dividend Plus ETF (MDPL)
BATS: MDPL · Real-Time Price · USD
24.76
-0.02 (-0.08%)
Jun 30, 2026, 4:00 PM EDT - Market closed
MDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 24.67 | 24.83 | 24.67 | 24.76 | 24.76 | -0.08% | 10,057 |
| Jun 29, 2026 | 24.98 | 25.00 | 24.77 | 24.78 | 24.78 | -0.80% | 20,944 |
| Jun 26, 2026 | 24.73 | 24.98 | 24.73 | 24.98 | 24.98 | 2.00% | 19,257 |
| Jun 25, 2026 | 24.86 | 25.00 | 24.46 | 24.49 | 24.49 | -1.02% | 68,705 |
| Jun 24, 2026 | 24.89 | 25.01 | 24.83 | 24.83 | 24.74 | -0.43% | 9,399 |
| Jun 23, 2026 | 24.57 | 24.97 | 24.57 | 24.94 | 24.85 | 0.83% | 4,219 |
| Jun 22, 2026 | 24.68 | 25.00 | 24.61 | 24.73 | 24.64 | -1.12% | 27,058 |
| Jun 18, 2026 | 25.16 | 25.16 | 24.98 | 25.01 | 24.92 | -2.24% | 16,257 |
| Jun 17, 2026 | 26.02 | 26.02 | 25.56 | 25.58 | 25.49 | -2.28% | 17,633 |
| Jun 16, 2026 | 26.18 | 26.23 | 26.18 | 26.18 | 26.09 | 0.38% | 6,139 |
| Jun 15, 2026 | 26.43 | 26.43 | 26.07 | 26.08 | 25.99 | -0.98% | 18,433 |
| Jun 12, 2026 | 26.15 | 26.43 | 26.15 | 26.34 | 26.25 | 0.91% | 5,561 |
| Jun 11, 2026 | 25.97 | 26.23 | 25.84 | 26.10 | 26.01 | -0.20% | 9,829 |
| Jun 10, 2026 | 26.31 | 26.38 | 26.11 | 26.15 | 26.06 | -0.71% | 8,203 |
| Jun 9, 2026 | 26.24 | 26.34 | 26.11 | 26.34 | 26.24 | 0.74% | 4,467 |
| Jun 8, 2026 | 26.29 | 26.33 | 26.14 | 26.14 | 26.05 | -0.63% | 5,405 |
| Jun 5, 2026 | 26.27 | 26.41 | 26.22 | 26.31 | 26.22 | -0.15% | 11,229 |
| Jun 4, 2026 | 26.52 | 26.52 | 26.34 | 26.35 | 26.26 | 1.26% | 5,214 |
| Jun 3, 2026 | 26.10 | 26.10 | 25.92 | 26.02 | 25.93 | -1.36% | 21,982 |
| Jun 2, 2026 | 26.54 | 26.54 | 26.25 | 26.38 | 26.29 | -1.46% | 12,542 |
| Jun 1, 2026 | 26.61 | 26.82 | 26.53 | 26.77 | 26.68 | 1.64% | 5,721 |
| May 29, 2026 | 26.22 | 26.50 | 26.16 | 26.34 | 26.25 | 0.45% | 14,798 |
| May 28, 2026 | 26.29 | 26.32 | 26.22 | 26.22 | 26.13 | 0.23% | 20,764 |
| May 27, 2026 | 26.30 | 26.30 | 26.13 | 26.16 | 26.07 | -0.25% | 16,487 |
| May 26, 2026 | 26.14 | 26.29 | 26.14 | 26.23 | 26.13 | -0.39% | 5,978 |
| May 22, 2026 | 26.18 | 26.34 | 26.18 | 26.33 | 26.24 | 0.88% | 4,508 |
| May 21, 2026 | 25.96 | 26.15 | 25.96 | 26.10 | 26.01 | -0.31% | 18,086 |
| May 20, 2026 | 25.96 | 26.21 | 25.93 | 26.18 | 26.09 | 0.27% | 16,501 |
| May 19, 2026 | 26.28 | 26.29 | 26.11 | 26.11 | 26.02 | -0.46% | 8,101 |
| May 18, 2026 | 25.97 | 26.23 | 25.97 | 26.23 | 26.14 | 2.19% | 6,963 |
| May 15, 2026 | 25.72 | 25.72 | 25.62 | 25.67 | 25.58 | 0.03% | 7,028 |
| May 14, 2026 | 25.78 | 25.78 | 25.64 | 25.66 | 25.57 | 0.35% | 5,927 |
| May 13, 2026 | 25.69 | 25.69 | 25.46 | 25.57 | 25.48 | -1.97% | 7,122 |
| May 12, 2026 | 25.98 | 26.16 | 25.98 | 26.08 | 25.99 | -0.33% | 12,129 |
| May 11, 2026 | 26.35 | 26.35 | 26.12 | 26.17 | 26.08 | -0.63% | 12,916 |
| May 8, 2026 | 26.17 | 26.37 | 26.17 | 26.34 | 26.24 | -0.54% | 2,635 |
| May 7, 2026 | 26.30 | 26.56 | 26.28 | 26.48 | 26.39 | 0.76% | 3,198 |
| May 6, 2026 | 26.45 | 26.45 | 26.28 | 26.28 | 26.19 | -0.82% | 9,031 |
| May 5, 2026 | 26.49 | 26.50 | 26.31 | 26.50 | 26.40 | 0.49% | 11,728 |
| May 4, 2026 | 26.36 | 26.56 | 26.33 | 26.37 | 26.28 | -0.39% | 7,913 |
| May 1, 2026 | 26.60 | 26.60 | 26.47 | 26.47 | 26.38 | -0.70% | 2,853 |
| Apr 30, 2026 | 26.51 | 26.66 | 26.48 | 26.66 | 26.56 | 1.02% | 3,454 |
| Apr 29, 2026 | 26.22 | 26.39 | 26.22 | 26.39 | 26.30 | 0.53% | 9,835 |
| Apr 28, 2026 | 26.26 | 26.30 | 26.11 | 26.25 | 26.16 | 0.66% | 33,377 |
| Apr 27, 2026 | 26.21 | 26.26 | 26.08 | 26.08 | 25.99 | 0.31% | 10,577 |
| Apr 24, 2026 | 26.15 | 26.15 | 25.98 | 26.00 | 25.91 | -1.10% | 8,470 |
| Apr 23, 2026 | 26.40 | 26.40 | 26.09 | 26.29 | 26.20 | -0.53% | 25,372 |
| Apr 22, 2026 | 26.67 | 26.67 | 26.41 | 26.43 | 26.34 | -0.94% | 12,440 |
| Apr 21, 2026 | 26.70 | 26.89 | 26.68 | 26.68 | 26.58 | 0.64% | 4,956 |
| Apr 20, 2026 | 26.60 | 26.60 | 26.51 | 26.51 | 26.42 | -0.04% | 8,059 |