Monarch Volume Factor Dividend Tree ETF (MVFD)
BATS: MVFD · Real-Time Price · USD
30.73
+0.15 (0.50%)
At close: May 22, 2026, 4:00 PM EDT
30.73
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
MVFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.64 | 30.79 | 30.64 | 30.73 | 30.73 | 0.50% | 4,364 |
| May 21, 2026 | 30.54 | 30.68 | 30.51 | 30.58 | 30.57 | -0.44% | 4,125 |
| May 20, 2026 | 30.84 | 30.84 | 30.63 | 30.71 | 30.71 | 0.45% | 1,451 |
| May 19, 2026 | 30.45 | 30.65 | 30.45 | 30.57 | 30.57 | -0.37% | 1,448 |
| May 18, 2026 | 30.68 | 30.76 | 30.68 | 30.69 | 30.69 | 1.03% | 2,465 |
| May 15, 2026 | 30.59 | 30.59 | 30.30 | 30.37 | 30.37 | -0.14% | 5,700 |
| May 14, 2026 | 30.28 | 30.56 | 30.25 | 30.42 | 30.42 | 0.50% | 987 |
| May 13, 2026 | 30.11 | 30.27 | 30.11 | 30.27 | 30.27 | -0.14% | 5,674 |
| May 12, 2026 | 30.04 | 30.36 | 29.95 | 30.31 | 30.31 | 0.17% | 6,898 |
| May 11, 2026 | 30.34 | 30.36 | 30.17 | 30.26 | 30.26 | 0.31% | 14,494 |
| May 8, 2026 | 30.14 | 30.28 | 30.14 | 30.17 | 30.17 | 0.37% | 8,959 |
| May 7, 2026 | 29.98 | 30.15 | 29.98 | 30.05 | 30.05 | -1.46% | 10,595 |
| May 6, 2026 | 30.53 | 30.58 | 30.50 | 30.50 | 30.50 | -0.81% | 6,570 |
| May 5, 2026 | 30.54 | 30.84 | 30.54 | 30.75 | 30.75 | 1.18% | 7,766 |
| May 4, 2026 | 30.29 | 30.41 | 30.19 | 30.39 | 30.39 | -0.29% | 44,709 |
| May 1, 2026 | 30.40 | 30.53 | 30.40 | 30.48 | 30.48 | -1.07% | 8,027 |
| Apr 30, 2026 | 30.37 | 30.87 | 30.37 | 30.81 | 30.81 | 1.34% | 8,620 |
| Apr 29, 2026 | 30.36 | 30.40 | 30.28 | 30.40 | 30.40 | 0.35% | 3,923 |
| Apr 28, 2026 | 30.24 | 30.40 | 30.24 | 30.30 | 30.30 | -0.18% | 17,783 |
| Apr 27, 2026 | 30.66 | 30.66 | 30.21 | 30.35 | 30.35 | 0.51% | 16,526 |
| Apr 24, 2026 | 30.24 | 30.32 | 30.20 | 30.20 | 30.20 | -0.44% | 6,486 |
| Apr 23, 2026 | 30.23 | 30.33 | 30.21 | 30.33 | 30.33 | 1.17% | 3,843 |
| Apr 22, 2026 | 30.07 | 30.07 | 29.90 | 29.98 | 29.98 | 0.23% | 13,197 |
| Apr 21, 2026 | 30.08 | 30.08 | 29.88 | 29.91 | 29.91 | 0.74% | 12,820 |
| Apr 20, 2026 | 29.71 | 29.74 | 29.66 | 29.69 | 29.69 | 0.33% | 6,580 |
| Apr 17, 2026 | 29.49 | 29.76 | 29.46 | 29.59 | 29.59 | -0.15% | 12,056 |
| Apr 16, 2026 | 29.48 | 29.71 | 29.48 | 29.64 | 29.63 | 1.07% | 26,321 |
| Apr 15, 2026 | 29.38 | 29.39 | 29.27 | 29.32 | 29.32 | -0.25% | 5,651 |
| Apr 14, 2026 | 29.45 | 29.45 | 29.33 | 29.39 | 29.39 | -0.80% | 9,132 |
| Apr 13, 2026 | 29.62 | 29.70 | 29.47 | 29.63 | 29.63 | 0.47% | 35,201 |
| Apr 10, 2026 | 29.68 | 29.68 | 29.49 | 29.49 | 29.49 | -0.04% | 3,675 |
| Apr 9, 2026 | 29.58 | 29.58 | 29.44 | 29.50 | 29.50 | 0.06% | 6,678 |
| Apr 8, 2026 | 29.61 | 29.61 | 29.26 | 29.49 | 29.49 | -0.28% | 24,449 |
| Apr 7, 2026 | 29.70 | 29.74 | 29.38 | 29.57 | 29.57 | 0.07% | 14,340 |
| Apr 6, 2026 | 29.38 | 29.55 | 29.25 | 29.55 | 29.55 | 0.78% | 5,279 |
| Apr 2, 2026 | 29.05 | 29.34 | 29.05 | 29.32 | 29.32 | -0.09% | 9,123 |
| Apr 1, 2026 | 29.64 | 29.64 | 29.31 | 29.35 | 29.35 | 0.14% | 9,620 |
| Mar 31, 2026 | 29.47 | 29.47 | 29.08 | 29.31 | 29.31 | 1.44% | 4,992 |
| Mar 30, 2026 | 29.05 | 29.22 | 28.79 | 28.89 | 28.89 | -0.47% | 7,490 |
| Mar 27, 2026 | 29.32 | 29.43 | 29.01 | 29.03 | 29.03 | -1.12% | 7,479 |
| Mar 26, 2026 | 29.58 | 29.62 | 29.36 | 29.36 | 29.36 | -0.82% | 6,705 |
| Mar 25, 2026 | 29.68 | 29.80 | 29.68 | 29.74 | 29.60 | 0.29% | 6,421 |
| Mar 24, 2026 | 29.38 | 29.79 | 29.38 | 29.65 | 29.52 | 1.35% | 9,710 |
| Mar 23, 2026 | 29.76 | 29.76 | 29.24 | 29.26 | 29.13 | 2.28% | 3,597 |
| Mar 20, 2026 | 28.89 | 28.89 | 28.60 | 28.60 | 28.48 | -1.25% | 7,418 |
| Mar 19, 2026 | 28.94 | 29.01 | 28.77 | 28.97 | 28.84 | 0.37% | 4,400 |
| Mar 18, 2026 | 29.22 | 29.22 | 28.79 | 28.86 | 28.73 | -0.86% | 8,388 |
| Mar 17, 2026 | 29.43 | 29.43 | 29.08 | 29.11 | 28.98 | 0.47% | 58,678 |
| Mar 16, 2026 | 29.11 | 29.11 | 28.97 | 28.97 | 28.85 | 0.83% | 8,572 |
| Mar 13, 2026 | 28.82 | 28.82 | 28.72 | 28.74 | 28.61 | 0.14% | 1,771 |