Monarch Volume Factor Dividend Tree ETF (MVFD)
BATS: MVFD · Real-Time Price · USD
24.31
-0.02 (-0.07%)
May 7, 2025, 9:30 AM EDT - Market open
MVFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 23.75 | 23.95 | 23.52 | 23.59 | 23.59 | -4.07% | 9,667 |
| Apr 3, 2025 | 24.81 | 24.81 | 24.59 | 24.59 | 24.59 | -5.64% | 448 |
| Apr 2, 2025 | 25.62 | 26.06 | 25.62 | 26.06 | 26.06 | 1.32% | 3,605 |
| Apr 1, 2025 | 25.66 | 25.72 | 25.60 | 25.72 | 25.72 | 0.31% | 5,056 |
| Mar 31, 2025 | 25.50 | 25.77 | 25.43 | 25.64 | 25.64 | 0.91% | 10,317 |
| Mar 28, 2025 | 25.36 | 25.43 | 25.36 | 25.41 | 25.41 | -1.09% | 8,078 |
| Mar 27, 2025 | 25.79 | 25.79 | 25.68 | 25.69 | 25.69 | -0.66% | 5,028 |
| Mar 26, 2025 | 25.86 | 25.86 | 25.76 | 25.86 | 25.79 | 0.23% | 1,730 |
| Mar 25, 2025 | 25.86 | 25.90 | 25.80 | 25.80 | 25.73 | -0.46% | 5,124 |
| Mar 24, 2025 | 25.82 | 25.93 | 25.77 | 25.92 | 25.85 | 1.69% | 17,208 |
| Mar 21, 2025 | 25.30 | 25.54 | 25.30 | 25.49 | 25.42 | -0.39% | 11,176 |
| Mar 20, 2025 | 25.68 | 25.68 | 25.57 | 25.59 | 25.52 | -0.85% | 12,226 |
| Mar 19, 2025 | 25.62 | 25.83 | 25.62 | 25.81 | 25.74 | 0.82% | 1,701 |
| Mar 18, 2025 | 25.58 | 25.65 | 25.54 | 25.60 | 25.53 | -0.44% | 15,156 |
| Mar 17, 2025 | 25.68 | 25.71 | 25.68 | 25.71 | 25.65 | 1.31% | 6,259 |
| Mar 14, 2025 | 25.18 | 25.38 | 25.07 | 25.38 | 25.31 | 1.89% | 16,741 |
| Mar 13, 2025 | 25.24 | 25.24 | 24.91 | 24.91 | 24.85 | -1.35% | 15,171 |
| Mar 12, 2025 | 25.66 | 25.66 | 25.19 | 25.25 | 25.19 | -1.32% | 10,835 |
| Mar 11, 2025 | 25.75 | 25.75 | 25.49 | 25.59 | 25.52 | -2.12% | 7,010 |
| Mar 10, 2025 | 26.45 | 26.52 | 26.14 | 26.14 | 26.07 | -0.65% | 21,186 |
| Mar 7, 2025 | 26.12 | 26.34 | 25.96 | 26.31 | 26.24 | 0.92% | 3,550 |
| Mar 6, 2025 | 26.00 | 26.07 | 25.88 | 26.07 | 26.00 | -0.61% | 6,208 |
| Mar 5, 2025 | 26.17 | 26.23 | 26.07 | 26.23 | 26.16 | 0.44% | 5,055 |
| Mar 4, 2025 | 26.13 | 26.40 | 26.12 | 26.12 | 26.05 | -2.12% | 15,185 |
| Mar 3, 2025 | 27.05 | 27.14 | 26.67 | 26.68 | 26.61 | -1.19% | 56,130 |
| Feb 28, 2025 | 26.85 | 27.00 | 26.72 | 27.00 | 26.93 | 0.70% | 10,397 |
| Feb 27, 2025 | 27.01 | 27.01 | 26.81 | 26.81 | 26.74 | -0.81% | 469 |