Skip to main content
logo
Monarch Dividend Plus ETF (MDPL)
BATS: MDPL · Real-Time Price · USD
30.07
-0.14 (-0.45%)
Aug 14, 2026, 4:00 PM EDT - Market closed

MDPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202630.2030.2030.1030.1330.13-0.26%55
Aug 13, 202630.1130.2129.7530.2130.211.00%9,609
Aug 12, 202629.6229.9129.6229.9129.910.57%7,236
Aug 11, 202629.6729.7429.5629.7429.740.97%5,333
Aug 10, 202629.2129.4629.2129.4629.460.95%2,507
Aug 7, 202629.2229.2729.1529.1829.180.72%2,949
Aug 6, 202628.8429.0028.8428.9728.970.84%8,757
Aug 5, 202628.8628.8628.6128.7328.73-0.66%5,380
Aug 4, 202628.7128.9328.7128.9228.921.80%3,925
Aug 3, 202628.3328.4228.3228.4128.411.25%7,225
Jul 31, 202627.7028.0627.6128.0628.060.54%11,399
Jul 30, 202627.9228.0027.5127.9127.91-1.76%20,321
Jul 29, 202628.3428.6128.3028.4128.410.67%17,161
Jul 28, 202628.1428.2628.1428.2228.222.84%15,745
Jul 27, 202627.2827.5627.2827.4427.441.91%7,019
Jul 24, 202626.8726.9326.8626.9326.932.66%2,087
Jul 23, 202626.3426.3426.1726.2326.23-0.49%1,962
Jul 22, 202626.5626.6326.2926.3626.36-0.08%10,221
Jul 21, 202626.4826.4826.3826.3826.38-0.68%5,202
Jul 20, 202626.2926.6226.2926.5626.56-0.19%5,774
Jul 17, 202626.6326.6326.5326.6126.61-0.60%25,263
Jul 16, 202626.5326.8026.5326.7726.771.76%19,821
Jul 15, 202626.5326.5326.3126.3126.31-54,605
Jul 14, 202626.3526.4026.2526.3126.31-0.93%18,871
Jul 13, 202626.5226.5726.4826.5626.561.95%104,043
Jul 10, 202626.2426.2425.9826.0526.050.23%16,638
Jul 9, 202625.9326.0125.9325.9925.990.42%3,916
Jul 8, 202625.9125.9825.8825.8825.88-1.33%8,685
Jul 7, 202626.1626.3526.1626.2326.230.94%6,116
Jul 6, 202625.9726.0425.8525.9925.99-0.09%18,177
Jul 2, 202625.6826.0125.6826.0126.012.48%24,804
Jul 1, 202625.2925.4525.2925.3825.382.50%18,844
Jun 30, 202624.6724.8324.6724.7624.76-0.08%10,057
Jun 29, 202624.9825.0024.7724.7824.78-0.80%20,944
Jun 26, 202624.7324.9824.7324.9824.982.00%19,257
Jun 25, 202624.8625.0024.4624.4924.49-1.02%68,705
Jun 24, 202624.8925.0124.8324.8324.74-0.43%9,399
Jun 23, 202624.5724.9724.5724.9424.850.83%4,219
Jun 22, 202624.6825.0024.6124.7324.64-1.12%27,058
Jun 18, 202625.1625.1624.9825.0124.92-2.24%16,257
Jun 17, 202626.0226.0225.5625.5825.49-2.28%17,633
Jun 16, 202626.1826.2326.1826.1826.090.38%6,139
Jun 15, 202626.4326.4326.0726.0825.99-0.98%18,433
Jun 12, 202626.1526.4326.1526.3426.250.91%5,561
Jun 11, 202625.9726.2325.8426.1026.01-0.20%9,829
Jun 10, 202626.3126.3826.1126.1526.06-0.71%8,203
Jun 9, 202626.2426.3426.1126.3426.240.74%4,467
Jun 8, 202626.2926.3326.1426.1426.05-0.63%5,405
Jun 5, 202626.2726.4126.2226.3126.22-0.15%11,229
Jun 4, 202626.5226.5226.3426.3526.261.26%5,214