Monarch Volume Factor Global Unconstrained Index ETF (MVFG)
BATS: MVFG · Real-Time Price · USD
29.23
-0.30 (-1.03%)
Nov 14, 2025, 4:00 PM EST - Market closed
MVFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 28.58 | 29.72 | 28.58 | 29.23 | 29.23 | -1.03% | 2,696 |
| Nov 13, 2025 | 30.42 | 30.43 | 29.47 | 29.53 | 29.53 | -3.46% | 4,114 |
| Nov 12, 2025 | 30.63 | 30.79 | 30.50 | 30.59 | 30.59 | 0.19% | 6,475 |
| Nov 11, 2025 | 30.60 | 30.60 | 30.42 | 30.53 | 30.53 | -1.51% | 8,467 |
| Nov 10, 2025 | 30.88 | 31.02 | 30.88 | 31.00 | 31.00 | 3.40% | 1,975 |
| Nov 7, 2025 | 29.01 | 29.99 | 28.91 | 29.98 | 29.98 | 0.91% | 18,841 |
| Nov 6, 2025 | 29.93 | 29.98 | 29.71 | 29.71 | 29.71 | -2.85% | 6,348 |
| Nov 5, 2025 | 30.49 | 30.64 | 30.49 | 30.58 | 30.58 | 1.22% | 4,528 |
| Nov 4, 2025 | 30.60 | 30.86 | 30.21 | 30.21 | 30.21 | -4.15% | 8,499 |
| Nov 3, 2025 | 32.01 | 32.01 | 31.48 | 31.52 | 31.52 | -1.96% | 33,521 |
| Oct 31, 2025 | 32.04 | 32.26 | 31.82 | 32.15 | 32.15 | 0.44% | 13,445 |
| Oct 30, 2025 | 32.02 | 32.12 | 31.94 | 32.01 | 32.01 | -0.70% | 2,098 |
| Oct 29, 2025 | 32.48 | 32.50 | 32.24 | 32.24 | 32.24 | 0.87% | 2,144 |
| Oct 28, 2025 | 32.04 | 32.18 | 31.96 | 31.96 | 31.96 | 1.17% | 2,714 |
| Oct 27, 2025 | 31.78 | 31.78 | 31.36 | 31.59 | 31.59 | -0.32% | 9,665 |
| Oct 24, 2025 | 31.61 | 31.73 | 31.61 | 31.69 | 31.69 | 1.85% | 3,611 |
| Oct 23, 2025 | 31.11 | 31.27 | 31.10 | 31.11 | 31.11 | 1.51% | 5,389 |
| Oct 22, 2025 | 30.93 | 30.93 | 30.10 | 30.65 | 30.65 | -1.62% | 19,680 |
| Oct 21, 2025 | 31.63 | 31.63 | 31.12 | 31.16 | 31.16 | -3.46% | 16,924 |
| Oct 20, 2025 | 32.13 | 32.32 | 31.95 | 32.27 | 32.27 | 2.14% | 1,991 |
| Oct 17, 2025 | 31.85 | 31.85 | 31.30 | 31.59 | 31.59 | -2.75% | 11,057 |
| Oct 16, 2025 | 33.45 | 33.45 | 32.49 | 32.49 | 32.49 | -0.83% | 952 |
| Oct 15, 2025 | 32.77 | 32.77 | 32.76 | 32.76 | 32.76 | 0.89% | 1,922 |
| Oct 14, 2025 | 32.24 | 32.92 | 32.17 | 32.47 | 32.47 | 0.34% | 1,623 |
| Oct 13, 2025 | 32.26 | 32.42 | 32.20 | 32.36 | 32.36 | 4.64% | 3,891 |
| Oct 10, 2025 | 31.67 | 31.67 | 30.93 | 30.93 | 30.93 | -3.62% | 5,466 |
| Oct 9, 2025 | 32.15 | 32.28 | 31.85 | 32.09 | 32.09 | -0.35% | 5,554 |
| Oct 8, 2025 | 31.90 | 32.20 | 31.90 | 32.20 | 32.20 | 1.79% | 5,510 |
| Oct 7, 2025 | 31.69 | 31.69 | 31.62 | 31.63 | 31.63 | -0.94% | 12,447 |
| Oct 6, 2025 | 31.96 | 32.05 | 31.93 | 31.93 | 31.93 | 0.34% | 4,352 |
| Oct 3, 2025 | 31.82 | 31.88 | 31.75 | 31.83 | 31.83 | 0.68% | 2,785 |
| Oct 2, 2025 | 31.47 | 31.61 | 31.34 | 31.61 | 31.61 | 0.18% | 7,978 |
| Oct 1, 2025 | 31.54 | 31.60 | 31.51 | 31.55 | 31.55 | 0.80% | 9,926 |
| Sep 30, 2025 | 31.26 | 31.30 | 31.19 | 31.30 | 31.30 | 0.34% | 6,528 |
| Sep 29, 2025 | 31.19 | 31.26 | 31.19 | 31.20 | 31.20 | 0.80% | 2,936 |
| Sep 26, 2025 | 30.85 | 30.95 | 30.83 | 30.95 | 30.95 | 0.75% | 1,353 |
| Sep 25, 2025 | 30.66 | 30.72 | 30.63 | 30.72 | 30.71 | -0.29% | 3,970 |
| Sep 24, 2025 | 30.92 | 30.94 | 30.81 | 30.81 | 30.80 | -0.56% | 1,764 |
| Sep 23, 2025 | 31.10 | 31.10 | 30.98 | 30.98 | 30.97 | -0.10% | 1,683 |
| Sep 22, 2025 | 30.80 | 31.03 | 30.80 | 31.01 | 31.00 | 0.64% | 3,661 |
| Sep 19, 2025 | 30.84 | 30.85 | 30.81 | 30.82 | 30.81 | 0.30% | 5,089 |
| Sep 18, 2025 | 30.61 | 30.74 | 30.61 | 30.72 | 30.71 | 0.13% | 8,202 |
| Sep 17, 2025 | 30.78 | 30.78 | 30.68 | 30.68 | 30.68 | -0.36% | 735 |
| Sep 16, 2025 | 30.76 | 30.80 | 30.69 | 30.79 | 30.79 | -0.32% | 719 |
| Sep 15, 2025 | 30.81 | 30.90 | 30.81 | 30.89 | 30.88 | 0.92% | 6,398 |
| Sep 12, 2025 | 30.59 | 30.65 | 30.54 | 30.61 | 30.60 | -0.22% | 15,102 |
| Sep 11, 2025 | 30.55 | 30.68 | 30.55 | 30.68 | 30.67 | 1.28% | 4,207 |
| Sep 10, 2025 | 30.27 | 30.30 | 30.27 | 30.29 | 30.28 | 0.51% | 2,492 |
| Sep 9, 2025 | 30.14 | 30.18 | 30.11 | 30.14 | 30.13 | -0.12% | 6,707 |
| Sep 8, 2025 | 30.11 | 30.20 | 30.09 | 30.17 | 30.17 | 0.95% | 9,659 |