Monarch Volume Factor Dividend Tree ETF (MVFD)
BATS: MVFD · Real-Time Price · USD
30.20
-0.13 (-0.44%)
At close: Apr 24, 2026, 4:00 PM EDT
30.20
0.00 (0.00%)
After-hours: Apr 24, 2026, 8:00 PM EDT
MVFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 30.24 | 30.32 | 30.20 | 30.20 | 30.20 | -0.44% | 6,486 |
| Apr 23, 2026 | 29.98 | 30.33 | 29.98 | 30.33 | 30.33 | 1.17% | 506 |
| 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 | -0.24% | 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 | 0.77% | 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 | -0.48% | 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 | -1.26% | 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 | -1.26% | 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 | 0.82% | 8,572 |
| Mar 13, 2026 | 28.82 | 28.82 | 28.72 | 28.74 | 28.61 | 0.14% | 1,771 |
| Mar 12, 2026 | 28.91 | 28.91 | 28.70 | 28.70 | 28.57 | -1.59% | 316 |
| Mar 11, 2026 | 29.21 | 29.22 | 29.09 | 29.16 | 29.03 | -0.50% | 7,129 |
| Mar 10, 2026 | 29.59 | 29.72 | 29.31 | 29.31 | 29.18 | -0.56% | 6,048 |
| Mar 9, 2026 | 28.95 | 29.51 | 28.95 | 29.47 | 29.34 | 0.21% | 5,523 |
| Mar 6, 2026 | 29.23 | 29.43 | 29.23 | 29.41 | 29.28 | -2.10% | 10,818 |
| Mar 5, 2026 | 29.91 | 30.04 | 29.77 | 30.04 | 29.91 | -1.87% | 7,820 |
| Mar 4, 2026 | 30.48 | 30.65 | 30.48 | 30.61 | 30.48 | 0.29% | 106,573 |
| Mar 3, 2026 | 30.29 | 30.61 | 29.89 | 30.53 | 30.39 | -1.24% | 3,619 |
| Mar 2, 2026 | 30.74 | 30.92 | 30.63 | 30.91 | 30.77 | 0.26% | 16,561 |
| Feb 27, 2026 | 30.78 | 30.88 | 30.74 | 30.83 | 30.69 | -0.42% | 8,714 |
| Feb 26, 2026 | 30.82 | 31.04 | 30.65 | 30.96 | 30.82 | 0.81% | 4,187 |
| Feb 25, 2026 | 30.61 | 30.71 | 30.26 | 30.71 | 30.57 | 0.49% | 11,578 |
| Feb 24, 2026 | 30.25 | 30.64 | 30.25 | 30.56 | 30.42 | 0.92% | 24,075 |
| Feb 23, 2026 | 30.23 | 30.31 | 30.12 | 30.28 | 30.15 | -2.26% | 33,185 |
| Feb 20, 2026 | 30.87 | 31.00 | 30.71 | 30.98 | 30.84 | 0.49% | 8,206 |
| Feb 19, 2026 | 30.71 | 30.84 | 30.63 | 30.83 | 30.69 | -0.46% | 13,171 |
| Feb 18, 2026 | 31.12 | 31.14 | 30.86 | 30.97 | 30.83 | 0.26% | 17,478 |
| Feb 17, 2026 | 31.24 | 31.24 | 30.59 | 30.89 | 30.75 | -0.19% | 13,971 |
| Feb 13, 2026 | 30.81 | 31.03 | 30.81 | 30.95 | 30.81 | 0.36% | 13,605 |
| Feb 12, 2026 | 31.56 | 31.56 | 30.71 | 30.84 | 30.70 | -1.28% | 18,484 |