m+ DynaBuffer ETF (MPDB)
BATS: MPDB · Real-Time Price · USD
24.98
+0.03 (0.12%)
Nov 13, 2026, 4:00 PM EST - Market closed
MPDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.89 | 24.98 | 24.89 | 24.98 | 24.98 | 0.13% | 1,581 |
| Nov 12, 2026 | 24.95 | 25.00 | 24.89 | 24.95 | 24.95 | -0.40% | 2,052 |
| Nov 11, 2026 | 25.13 | 25.13 | 25.05 | 25.05 | 25.05 | 1.07% | 5,301 |
| Nov 10, 2026 | 24.82 | 24.82 | 24.75 | 24.78 | 24.78 | -0.64% | 8,493 |
| Nov 9, 2026 | 24.79 | 24.96 | 24.79 | 24.94 | 24.94 | 1.75% | 4,900 |
| Nov 6, 2026 | 24.57 | 24.59 | 24.46 | 24.51 | 24.51 | -0.63% | 3,469 |
| Nov 5, 2026 | 24.78 | 24.78 | 24.67 | 24.67 | 24.67 | -1.06% | 438 |
| Nov 4, 2026 | 25.01 | 25.08 | 24.93 | 24.93 | 24.93 | 0.42% | 4,588 |
| Nov 3, 2026 | 24.91 | 24.94 | 24.83 | 24.83 | 24.83 | -0.16% | 1,759 |
| Nov 2, 2026 | 24.94 | 24.94 | 24.87 | 24.87 | 24.87 | -0.03% | 540 |
| Oct 30, 2026 | 24.85 | 24.91 | 24.81 | 24.87 | 24.87 | -0.63% | 5,762 |
| Oct 29, 2026 | 25.04 | 25.07 | 25.00 | 25.03 | 25.03 | -0.12% | 2,960 |
| Oct 28, 2026 | 25.05 | 25.11 | 25.05 | 25.06 | 25.06 | - | 3,228 |
| Oct 27, 2026 | 25.07 | 25.15 | 25.00 | 25.06 | 25.06 | 0.18% | 8,956 |
| Oct 26, 2026 | 25.01 | 25.04 | 25.01 | 25.02 | 25.02 | 0.91% | 669 |
| Oct 23, 2026 | 24.85 | 24.89 | 24.79 | 24.79 | 24.79 | -0.50% | 9,397 |
| Oct 22, 2026 | 25.07 | 25.07 | 24.88 | 24.92 | 24.92 | -0.82% | 11,757 |
| Oct 21, 2026 | 25.12 | 25.22 | 25.09 | 25.12 | 25.12 | 0.26% | 2,018 |
| Oct 20, 2026 | 25.09 | 25.12 | 25.06 | 25.06 | 25.05 | 0.46% | 3,559 |
| Oct 19, 2026 | 24.96 | 24.99 | 24.94 | 24.94 | 24.94 | -0.48% | 575 |
| Oct 16, 2026 | 25.13 | 25.18 | 25.04 | 25.06 | 25.06 | 0.46% | 4,000 |
| 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 |