Skip to main content
logo
Monarch Volume Factor Dividend Tree ETF (MVFD)
BATS: MVFD · Real-Time Price · USD
26.86
-0.04 (-0.15%)
Oct 17, 2025, 1:08 PM EDT - Market open

MVFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202527.2627.3026.9026.9026.90-1.20%654
Oct 15, 202527.2027.2327.1927.2327.230.22%2,092
Oct 14, 202526.9627.2426.9627.1727.171.39%1,268
Oct 13, 202526.5526.8026.5526.8026.803.09%2,811
Oct 10, 202526.3426.3426.0026.0026.00-4.03%785
Oct 9, 202527.1827.2527.0927.0927.09-1.06%3,969
Oct 8, 202527.3527.3827.3427.3827.380.71%23,771
Oct 7, 202527.1627.1927.1427.1927.19-0.56%3,380
Oct 6, 202527.4827.6027.3427.3427.34-0.22%1,781
Oct 3, 202527.1627.4927.1627.4027.401.13%1,541
Oct 2, 202526.9427.0926.9427.0927.09-0.14%394
Oct 1, 202527.0427.1427.0427.1327.130.26%31,302
Sep 30, 202526.9227.0626.8427.0627.060.13%1,936
Sep 29, 202526.9927.0226.9927.0227.02-0.70%1,614
Sep 26, 202527.1627.2527.1627.2127.210.34%343
Sep 25, 202527.1627.1627.0427.1227.01-0.62%2,349
Sep 24, 202527.3227.3327.2727.2927.180.43%1,422
Sep 23, 202527.3427.3427.1727.1727.070.41%361
Sep 22, 202526.9127.0626.9027.0626.950.09%2,340
Sep 19, 202527.0227.0727.0127.0426.93-1.09%2,393
Sep 18, 202527.3427.3427.3427.3427.230.56%75
Sep 17, 202527.3527.3527.1927.1927.08-0.12%389
Sep 16, 202527.1727.2227.1427.2227.110.39%902
Sep 15, 202527.2027.2027.1127.1127.00-0.50%651
Sep 12, 202527.5127.5127.2527.2527.14-1.05%7,331
Sep 11, 202527.3227.5327.3227.5327.421.08%2,655
Sep 10, 202527.1127.2427.0727.2427.130.70%2,464
Sep 9, 202527.3627.3627.0527.0526.94-1.02%24,205
Sep 8, 202527.2827.4027.2827.3327.22-0.42%3,152
Sep 5, 202527.6327.6327.3927.4527.34-0.71%3,793
Sep 4, 202527.5627.6427.5627.6427.531.09%529
Sep 3, 202527.3627.3627.2827.3427.24-1.00%566
Sep 2, 202527.6227.6227.5027.6227.51-0.12%3,221
Aug 29, 202527.7727.7727.5327.6527.540.29%2,613
Aug 28, 202527.4627.5927.4627.5727.460.04%1,926
Aug 27, 202527.4927.6327.4927.5627.450.61%6,287
Aug 26, 202527.3627.4127.3627.3927.28-0.36%9,984
Aug 25, 202527.4427.4927.4427.4927.380.07%1,171
Aug 22, 202527.3827.5127.3627.4727.362.70%7,862
Aug 21, 202526.7426.8126.7426.7526.640.15%1,660
Aug 20, 202526.6326.7826.6326.7126.600.19%2,456
Aug 19, 202526.6726.6726.6626.6626.550.20%894
Aug 18, 202526.6626.6626.6126.6126.500.20%1,075
Aug 15, 202526.5826.6126.5226.5526.45-0.31%1,747
Aug 14, 202526.4626.6326.4626.6326.53-0.07%302
Aug 13, 202526.4426.6526.4426.6526.551.45%6,480
Aug 12, 202526.1526.2726.1526.2726.171.68%358
Aug 11, 202525.9325.9325.8125.8425.73-0.28%3,609
Aug 8, 202525.9425.9425.9125.9125.810.72%6,863
Aug 7, 202525.7325.7325.7225.7225.620.11%309