Monarch Volume Factor Dividend Tree ETF (MVFD)
BATS: MVFD · Real-Time Price · USD
25.46
-0.14 (-0.55%)
Jun 17, 2025, 4:00 PM - Market closed
MVFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 25.60 | 25.60 | 25.46 | 25.46 | 25.46 | -0.55% | 11,265 |
| Jun 16, 2025 | 25.58 | 25.63 | 25.58 | 25.60 | 25.60 | 1.41% | 1,988 |
| Jun 13, 2025 | 25.50 | 25.51 | 25.24 | 25.24 | 25.24 | -1.52% | 3,105 |
| Jun 12, 2025 | 25.53 | 25.63 | 25.51 | 25.63 | 25.63 | 0.18% | 6,289 |
| Jun 11, 2025 | 25.70 | 25.75 | 25.59 | 25.59 | 25.59 | -0.02% | 882 |
| Jun 10, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.10% | 43 |
| Jun 9, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.15% | 158 |
| Jun 6, 2025 | 25.45 | 25.53 | 25.45 | 25.53 | 25.53 | 1.31% | 3,203 |
| Jun 5, 2025 | 25.30 | 25.32 | 25.20 | 25.20 | 25.20 | -0.10% | 860 |
| Jun 4, 2025 | 25.40 | 25.48 | 25.22 | 25.22 | 25.22 | -0.97% | 872 |
| Jun 3, 2025 | 25.41 | 25.48 | 25.41 | 25.47 | 25.47 | 1.19% | 21,743 |
| Jun 2, 2025 | 25.12 | 25.17 | 25.08 | 25.17 | 25.17 | -0.44% | 3,512 |
| May 30, 2025 | 25.25 | 25.31 | 25.25 | 25.28 | 25.28 | 0.14% | 650 |
| May 29, 2025 | 25.19 | 25.24 | 25.17 | 25.24 | 25.24 | - | 4,519 |
| May 28, 2025 | 25.35 | 25.35 | 25.24 | 25.24 | 25.24 | -0.70% | 1,251 |
| May 27, 2025 | 25.30 | 25.42 | 25.30 | 25.42 | 25.42 | 2.08% | 753 |
| May 23, 2025 | 24.65 | 24.96 | 24.65 | 24.90 | 24.90 | -0.15% | 2,918 |
| May 22, 2025 | 24.93 | 25.00 | 24.93 | 24.94 | 24.94 | -0.41% | 1,650 |
| May 21, 2025 | 25.33 | 25.33 | 25.04 | 25.04 | 25.04 | -2.54% | 605 |
| May 20, 2025 | 25.75 | 25.82 | 25.69 | 25.69 | 25.69 | -0.25% | 887 |
| May 19, 2025 | 25.62 | 25.76 | 25.62 | 25.76 | 25.76 | -0.15% | 4,701 |
| May 16, 2025 | 25.55 | 25.80 | 25.55 | 25.80 | 25.80 | 0.86% | 918 |
| May 15, 2025 | 25.39 | 25.58 | 25.39 | 25.58 | 25.58 | 0.47% | 4,403 |
| May 14, 2025 | 25.56 | 25.63 | 25.46 | 25.46 | 25.46 | -1.21% | 972 |
| May 13, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.62% | 80 |
| May 12, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | 3.35% | 854 |
| May 9, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.43% | 38 |
| May 8, 2025 | 24.87 | 24.87 | 24.67 | 24.67 | 24.67 | 1.48% | 1,316 |
| May 7, 2025 | 24.39 | 24.39 | 24.18 | 24.31 | 24.31 | -0.07% | 633 |
| May 6, 2025 | 24.43 | 24.43 | 24.32 | 24.33 | 24.33 | -0.53% | 1,569 |
| May 5, 2025 | 24.63 | 24.63 | 24.46 | 24.46 | 24.46 | -1.12% | 223 |
| May 2, 2025 | 24.56 | 24.73 | 24.56 | 24.73 | 24.73 | 2.05% | 23,336 |
| May 1, 2025 | 24.36 | 24.36 | 24.24 | 24.24 | 24.24 | -0.51% | 421 |
| Apr 30, 2025 | 24.07 | 24.36 | 24.07 | 24.36 | 24.36 | -0.47% | 2,591 |
| Apr 29, 2025 | 24.37 | 24.48 | 24.37 | 24.48 | 24.48 | 0.11% | 223 |
| Apr 28, 2025 | 24.42 | 24.45 | 24.34 | 24.45 | 24.45 | 0.70% | 1,539 |
| Apr 25, 2025 | 24.20 | 24.29 | 24.19 | 24.28 | 24.28 | -0.56% | 22,965 |
| Apr 24, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.86% | 310 |
| Apr 23, 2025 | 24.30 | 24.42 | 23.97 | 23.97 | 23.97 | 1.20% | 1,314 |
| Apr 22, 2025 | 23.42 | 23.72 | 23.42 | 23.69 | 23.69 | 2.36% | 3,124 |
| Apr 21, 2025 | 23.02 | 23.14 | 22.94 | 23.14 | 23.14 | -2.48% | 19,709 |
| Apr 17, 2025 | 23.81 | 23.96 | 23.73 | 23.73 | 23.73 | 0.24% | 2,235 |
| Apr 16, 2025 | 23.94 | 23.94 | 23.56 | 23.67 | 23.67 | -1.12% | 59,016 |
| Apr 15, 2025 | 24.06 | 24.11 | 23.94 | 23.94 | 23.94 | 0.11% | 4,082 |
| Apr 14, 2025 | 23.97 | 24.03 | 23.91 | 23.91 | 23.91 | 1.12% | 13,806 |
| Apr 11, 2025 | 23.22 | 23.65 | 23.22 | 23.65 | 23.65 | 0.92% | 810 |
| Apr 10, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -4.58% | 77 |
| Apr 9, 2025 | 22.33 | 24.57 | 22.32 | 24.56 | 24.56 | 8.97% | 39,456 |
| Apr 8, 2025 | 23.96 | 23.96 | 22.38 | 22.54 | 22.54 | -3.30% | 9,995 |
| Apr 7, 2025 | 23.24 | 23.51 | 23.10 | 23.31 | 23.31 | -1.19% | 164,343 |