m+ DynaBuffer ETF (MPDB)
BATS: MPDB · Real-Time Price · USD
24.95
-0.11 (-0.46%)
Oct 15, 2026, 4:00 PM EDT - Market closed
MPDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.94 | 25.00 | 24.94 | 24.95 | 24.95 | -0.44% | 3,145 |
| Oct 14, 2026 | 25.19 | 25.19 | 25.06 | 25.06 | 25.06 | -0.25% | 7,046 |
| Oct 13, 2026 | 25.18 | 25.21 | 25.12 | 25.12 | 25.12 | -0.10% | 6,568 |
| Oct 12, 2026 | 25.22 | 25.22 | 25.15 | 25.15 | 25.15 | 0.22% | 136 |
| Oct 9, 2026 | 25.09 | 25.14 | 25.09 | 25.09 | 25.09 | -0.06% | 8,789 |
| Oct 8, 2026 | 25.15 | 25.19 | 25.11 | 25.11 | 25.11 | -0.30% | 5,613 |
| Oct 7, 2026 | 25.16 | 25.19 | 25.09 | 25.18 | 25.18 | 0.16% | 4,203 |
| Oct 6, 2026 | 25.20 | 25.20 | 25.14 | 25.14 | 25.14 | 0.19% | 4,505 |
| Oct 5, 2026 | 25.11 | 25.13 | 25.07 | 25.09 | 25.09 | 0.34% | 2,327 |
| Oct 2, 2026 | 25.05 | 25.05 | 25.01 | 25.01 | 25.01 | 0.10% | 2,129 |
| Oct 1, 2026 | 24.99 | 25.04 | 24.98 | 24.98 | 24.98 | - | 2,177 |
| Sep 30, 2026 | 25.00 | 25.04 | 24.98 | 24.98 | 24.98 | -0.05% | 794 |
| Sep 29, 2026 | 24.99 | 25.05 | 24.99 | 25.00 | 24.99 | 0.30% | 2,485 |
| Sep 28, 2026 | 24.97 | 24.97 | 24.92 | 24.92 | 24.92 | -0.46% | 1,337 |
| Sep 25, 2026 | 24.95 | 25.08 | 24.95 | 25.04 | 25.04 | 0.04% | 1,672 |
| Sep 24, 2026 | 24.93 | 25.06 | 24.93 | 25.03 | 25.03 | 0.04% | 1,453 |
| Sep 23, 2026 | 24.95 | 25.02 | 24.95 | 25.02 | 25.02 | -0.14% | 424 |
| Sep 22, 2026 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | 0.24% | 529 |
| Sep 21, 2026 | 25.05 | 25.07 | 24.89 | 24.99 | 24.99 | 0.42% | 5,012 |
| Sep 18, 2026 | 24.94 | 24.94 | 24.89 | 24.89 | 24.89 | 0.04% | 598 |
| Sep 17, 2026 | 24.94 | 24.95 | 24.80 | 24.88 | 24.88 | 0.30% | 3,161 |
| Sep 16, 2026 | 24.91 | 24.91 | 24.78 | 24.80 | 24.80 | -0.28% | 2,946 |
| Sep 15, 2026 | 24.86 | 24.87 | 24.86 | 24.87 | 24.87 | -0.06% | 1,241 |
| Sep 14, 2026 | 24.92 | 24.94 | 24.89 | 24.89 | 24.89 | 0.24% | 949 |
| Sep 11, 2026 | 24.76 | 24.91 | 24.76 | 24.83 | 24.83 | -0.10% | 2,389 |
| Sep 10, 2026 | 24.91 | 24.91 | 24.85 | 24.85 | 24.85 | -0.18% | 5,276 |
| Sep 9, 2026 | 24.95 | 25.02 | 24.86 | 24.90 | 24.90 | -0.26% | 8,824 |
| Sep 8, 2026 | 25.06 | 25.06 | 24.96 | 24.96 | 24.96 | 0.70% | 1,160 |
| Sep 4, 2026 | 24.78 | 24.86 | 24.78 | 24.79 | 24.79 | -0.64% | 4,593 |
| Sep 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.28% | 461 |
| Sep 2, 2026 | 24.86 | 24.96 | 24.80 | 24.88 | 24.88 | 0.10% | 2,949 |
| Sep 1, 2026 | 24.96 | 24.96 | 24.82 | 24.85 | 24.85 | -0.64% | 9,127 |
| Aug 31, 2026 | 25.01 | 25.03 | 24.98 | 25.01 | 25.01 | 0.02% | 16,480 |
| Aug 28, 2026 | 24.98 | 25.21 | 24.98 | 25.00 | 25.00 | 0.20% | 41,631 |
| Aug 27, 2026 | 25.01 | 25.04 | 24.96 | 24.96 | 24.96 | 0.20% | 297,078 |
| Aug 26, 2026 | 24.96 | 24.96 | 24.91 | 24.91 | 24.91 | -0.18% | 3,144 |
| Aug 25, 2026 | 25.00 | 25.02 | 24.95 | 24.95 | 24.95 | 0.10% | 24,999 |
| Aug 24, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.10% | 1,295 |
| Aug 21, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.08% | 487 |
| Aug 20, 2026 | 25.31 | 25.31 | 24.93 | 24.93 | 24.93 | -0.24% | 834 |
| Aug 19, 2026 | 25.00 | 25.07 | 24.99 | 24.99 | 24.99 | -0.01% | 928 |
| Aug 18, 2026 | 25.06 | 25.06 | 24.97 | 24.99 | 24.99 | -0.31% | 12,119 |
| Aug 17, 2026 | 24.97 | 25.09 | 24.97 | 25.07 | 25.07 | -0.44% | 2,266 |
| Aug 14, 2026 | 25.13 | 25.18 | 25.07 | 25.18 | 25.18 | 1.18% | 16,482 |
| Aug 13, 2026 | 24.84 | 24.99 | 24.84 | 24.89 | 24.89 | -0.62% | 14,953 |