Skip to main content
logo
Monarch Volume Factor Dividend Tree ETF (MVFD)
BATS: MVFD · Real-Time Price · USD
27.11
-0.14 (-0.50%)
At close: Sep 15, 2025, 4:00 PM EDT
27.11
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT

MVFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202527.5127.5127.2527.2527.25-1.05%7,331
Sep 11, 202527.3227.5327.3227.5327.531.08%2,655
Sep 10, 202527.1127.2427.0727.2427.240.70%2,464
Sep 9, 202527.3627.3627.0527.0527.05-1.02%24,205
Sep 8, 202527.2827.4027.2827.3327.33-0.42%3,152
Sep 5, 202527.6327.6327.3927.4527.45-0.71%3,793
Sep 4, 202527.5627.6427.5627.6427.641.09%529
Sep 3, 202527.3627.3627.2827.3427.34-1.00%566
Sep 2, 202527.6227.6227.5027.6227.62-0.12%3,221
Aug 29, 202527.7727.7727.5327.6527.650.29%2,613
Aug 28, 202527.4627.5927.4627.5727.570.04%1,926
Aug 27, 202527.4927.6327.4927.5627.560.61%6,287
Aug 26, 202527.3627.4127.3627.3927.39-0.36%9,984
Aug 25, 202527.4427.4927.4427.4927.490.07%1,171
Aug 22, 202527.3827.5127.3627.4727.472.70%7,862
Aug 21, 202526.7426.8126.7426.7526.750.15%1,660
Aug 20, 202526.6326.7826.6326.7126.710.19%2,456
Aug 19, 202526.6726.6726.6626.6626.660.20%894
Aug 18, 202526.6626.6626.6126.6126.610.20%1,075
Aug 15, 202526.5826.6126.5226.5526.55-0.31%1,747
Aug 14, 202526.4626.6326.4626.6326.63-0.07%302
Aug 13, 202526.4426.6526.4426.6526.651.45%6,480
Aug 12, 202526.1526.2726.1526.2726.271.68%358
Aug 11, 202525.9325.9325.8125.8425.84-0.28%3,609
Aug 8, 202525.9425.9425.9125.9125.910.72%6,863
Aug 7, 202525.7325.7325.7225.7225.720.11%309
Aug 6, 202525.7925.8625.7025.7025.70-0.63%8,136
Aug 5, 202525.7925.8625.7925.8625.860.66%6,572
Aug 4, 202525.5025.6925.5025.6925.690.83%4,617
Aug 1, 202525.4225.4825.4225.4825.48-0.85%210
Jul 31, 202525.8525.8525.7025.7025.70-1.58%251
Jul 30, 202526.2826.2826.1126.1126.11-0.22%768
Jul 29, 202526.1326.1726.1026.1726.17-0.09%1,619
Jul 28, 202526.2126.2426.1926.1926.19-0.03%1,141
Jul 25, 202526.0426.2026.0426.2026.200.45%473
Jul 24, 202526.1926.1926.0726.0826.08-1.28%5,894
Jul 23, 202526.4526.4526.4226.4226.420.92%885
Jul 22, 202526.1426.2126.0526.1826.181.61%3,091
Jul 21, 202525.8925.9025.7625.7625.76-0.56%64,791
Jul 18, 202525.9525.9525.9125.9125.91-0.50%157
Jul 17, 202525.9026.0625.9026.0426.040.45%10,181
Jul 16, 202525.8025.9225.7625.9225.920.07%1,534
Jul 15, 202526.1426.1425.9025.9025.90-1.57%2,888
Jul 14, 202526.2626.3126.2226.3126.31-0.03%2,907
Jul 11, 202526.4126.4126.3226.3226.32-0.96%739
Jul 10, 202526.5426.6126.5426.5826.580.51%665
Jul 9, 202526.4426.4426.4426.4426.44-0.24%17
Jul 8, 202526.6226.6226.5126.5126.510.91%3,255
Jul 7, 202526.2726.2726.2326.2726.27-1.03%607
Jul 3, 202526.5726.5826.5426.5426.540.65%1,178