Monarch Volume Factor Dividend Tree ETF (MVFD)
BATS: MVFD · Real-Time Price · USD
26.31
+0.24 (0.92%)
Mar 7, 2025, 10:30 AM EST - Market open
MVFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 25.66 | 25.66 | 25.19 | 25.25 | 25.25 | -1.32% | 10,835 |
| Mar 11, 2025 | 25.75 | 25.75 | 25.49 | 25.59 | 25.59 | -2.12% | 7,010 |
| Mar 10, 2025 | 26.45 | 26.52 | 26.14 | 26.14 | 26.14 | -0.65% | 21,186 |
| Mar 7, 2025 | 26.12 | 26.34 | 25.96 | 26.31 | 26.31 | 0.92% | 3,550 |
| Mar 6, 2025 | 26.00 | 26.07 | 25.88 | 26.07 | 26.07 | -0.61% | 6,208 |
| Mar 5, 2025 | 26.17 | 26.23 | 26.07 | 26.23 | 26.23 | 0.44% | 5,055 |
| Mar 4, 2025 | 26.13 | 26.40 | 26.12 | 26.12 | 26.12 | -2.12% | 15,185 |
| Mar 3, 2025 | 27.05 | 27.14 | 26.67 | 26.68 | 26.68 | -1.19% | 56,130 |
| Feb 28, 2025 | 26.85 | 27.00 | 26.72 | 27.00 | 27.00 | 0.70% | 10,397 |
| Feb 27, 2025 | 27.01 | 27.01 | 26.81 | 26.81 | 26.81 | -0.81% | 469 |
| Feb 26, 2025 | 27.30 | 27.30 | 27.00 | 27.03 | 27.03 | -0.26% | 4,738 |
| Feb 25, 2025 | 27.08 | 27.13 | 27.07 | 27.10 | 27.10 | 0.03% | 15,370 |
| Feb 24, 2025 | 27.15 | 27.19 | 27.09 | 27.09 | 27.09 | 0.16% | 3,702 |
| Feb 21, 2025 | 27.35 | 27.35 | 27.02 | 27.05 | 27.05 | -0.41% | 4,684 |
| Feb 20, 2025 | 27.16 | 27.18 | 27.06 | 27.16 | 27.16 | -0.39% | 3,394 |
| Feb 19, 2025 | 27.12 | 27.28 | 27.07 | 27.27 | 27.27 | 0.14% | 6,019 |
| Feb 18, 2025 | 27.05 | 27.25 | 27.05 | 27.23 | 27.23 | 0.81% | 4,707 |
| Feb 14, 2025 | 27.16 | 27.16 | 27.01 | 27.01 | 27.01 | -0.15% | 4,312 |
| Feb 13, 2025 | 26.83 | 27.07 | 26.83 | 27.05 | 27.05 | 1.65% | 3,879 |
| Feb 12, 2025 | 26.53 | 26.62 | 26.50 | 26.61 | 26.61 | -0.52% | 13,757 |
| Feb 11, 2025 | 26.73 | 26.75 | 26.71 | 26.75 | 26.75 | 0.22% | 9,572 |
| Feb 10, 2025 | 26.65 | 26.75 | 26.65 | 26.69 | 26.69 | 0.49% | 2,660 |
| Feb 7, 2025 | 26.71 | 26.71 | 26.52 | 26.56 | 26.56 | -0.60% | 12,295 |
| Feb 6, 2025 | 26.84 | 26.84 | 26.64 | 26.72 | 26.72 | -0.96% | 30,663 |
| Feb 5, 2025 | 26.78 | 26.98 | 26.78 | 26.98 | 26.98 | 0.19% | 9,803 |
| Feb 4, 2025 | 26.86 | 26.93 | 26.86 | 26.93 | 26.93 | 1.11% | 6,233 |
| Feb 3, 2025 | 26.44 | 26.68 | 26.44 | 26.64 | 26.64 | -0.86% | 2,103 |
| Jan 31, 2025 | 27.10 | 27.10 | 26.87 | 26.87 | 26.87 | -1.02% | 184 |
| Jan 30, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.06% | 85 |
| Jan 29, 2025 | 26.96 | 26.96 | 26.85 | 26.86 | 26.86 | -0.08% | 9,015 |
| Jan 28, 2025 | 26.76 | 26.88 | 26.76 | 26.88 | 26.88 | -0.03% | 451 |
| Jan 27, 2025 | 26.66 | 26.89 | 26.66 | 26.89 | 26.89 | 0.16% | 1,937 |
| Jan 24, 2025 | 26.89 | 26.89 | 26.85 | 26.85 | 26.85 | 0.25% | 754 |
| Jan 23, 2025 | 26.75 | 26.78 | 26.73 | 26.78 | 26.78 | 0.45% | 36,015 |
| Jan 22, 2025 | 26.73 | 26.73 | 26.66 | 26.66 | 26.66 | -0.19% | 4,087 |
| Jan 21, 2025 | 26.74 | 26.76 | 26.69 | 26.71 | 26.71 | 0.75% | 528,899 |
| Jan 17, 2025 | 26.54 | 26.55 | 26.49 | 26.51 | 26.51 | 0.68% | 2,982 |
| Jan 16, 2025 | 26.17 | 26.33 | 26.17 | 26.33 | 26.33 | 0.30% | 1,079 |
| Jan 15, 2025 | 26.23 | 26.32 | 26.23 | 26.25 | 26.25 | 1.35% | 7,246 |
| Jan 14, 2025 | 25.85 | 25.90 | 25.70 | 25.90 | 25.90 | 1.05% | 7,351 |
| Jan 13, 2025 | 25.32 | 25.64 | 25.32 | 25.63 | 25.63 | 0.91% | 9,363 |
| Jan 10, 2025 | 25.53 | 25.53 | 25.29 | 25.40 | 25.40 | -1.40% | 40,441 |
| Jan 8, 2025 | 25.61 | 25.76 | 25.61 | 25.76 | 25.76 | -0.43% | 208 |
| Jan 7, 2025 | 26.21 | 26.21 | 25.86 | 25.87 | 25.87 | -1.03% | 8,126 |
| Jan 6, 2025 | 26.36 | 26.43 | 26.12 | 26.14 | 26.14 | -0.42% | 9,437 |
| Jan 3, 2025 | 26.10 | 26.25 | 26.10 | 26.25 | 26.25 | 1.12% | 4,020 |
| Jan 2, 2025 | 26.17 | 26.17 | 25.96 | 25.96 | 25.96 | -0.04% | 1,121 |
| Dec 31, 2024 | 26.01 | 26.10 | 25.87 | 25.97 | 25.97 | 0.08% | 3,951 |
| Dec 30, 2024 | 25.79 | 25.99 | 25.79 | 25.95 | 25.95 | -0.75% | 2,555 |
| Dec 27, 2024 | 26.33 | 26.33 | 26.14 | 26.15 | 26.15 | -0.81% | 658 |