Skip to main content
Monarch Volume Factor Global Unconstrained Index ETF (MVFG)
BATS: MVFG · Real-Time Price · USD
26.36
+0.09 (0.35%)
Dec 23, 2024, 4:00 PM EST - Market closed

MVFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202426.4126.5226.3926.5226.520.62%2,097
Dec 23, 202426.2726.3626.2626.3626.360.35%3,139
Dec 20, 202426.3426.3526.2726.2726.270.87%4,705
Dec 19, 202426.1426.1826.0426.0426.04-1.48%2,624
Dec 18, 202427.1427.1426.4326.4326.12-2.89%7,130
Dec 17, 202427.2127.2627.2027.2226.90-0.29%18,088
Dec 16, 202427.3627.3927.2927.3026.98-0.14%12,553
Dec 13, 202427.3527.3527.3327.3427.02-0.35%9,600
Dec 12, 202427.5127.5227.4327.4327.11-0.37%17,291
Dec 11, 202427.5827.5827.5127.5427.21-2,766
Dec 10, 202427.6327.6327.5427.5427.21-1.30%1,546
Dec 9, 202428.0528.0527.9027.9027.570.73%3,565
Dec 6, 202427.6927.7027.6927.7027.370.07%3,869
Dec 5, 202427.7327.7327.6727.6827.35-0.05%3,902
Dec 4, 202427.6227.7027.6227.6927.360.07%6,425
Dec 3, 202427.7327.7327.6727.6727.35-0.16%5,931
Dec 2, 202427.6527.7427.6427.7227.39-0.36%3,962
Nov 29, 202427.8327.8327.8227.8227.490.14%468
Nov 27, 202427.7827.7827.7827.7827.450.49%15
Nov 26, 202427.5227.6527.5227.6427.320.10%7,797
Nov 25, 202427.6627.6627.5527.6227.290.50%738
Nov 22, 202427.4627.4827.4527.4827.160.34%8,634
Nov 21, 202427.3627.4227.3627.3927.060.67%9,108
Nov 20, 202427.0827.2127.0827.2026.880.05%15,402
Nov 19, 202427.1727.1927.1727.1926.870.18%2,843
Nov 18, 202426.9927.1426.9927.1426.820.67%20,935
Nov 15, 202426.9926.9926.9126.9626.64-0.40%24,990
Nov 14, 202427.2627.2627.0727.0726.75-0.99%8,297
Nov 13, 202427.4227.4827.3327.3427.02-0.04%4,189
Nov 12, 202427.4327.4327.3527.3527.03-1.29%17,662
Nov 11, 202427.8127.8227.7127.7127.380.13%5,781
Nov 8, 202427.6127.7027.6127.6727.34-0.30%8,365
Nov 7, 202427.7227.8327.7227.7527.431.14%16,597
Nov 6, 202427.2927.4527.2927.4427.120.37%13,850
Nov 5, 202427.2027.3427.2027.3427.021.55%17,681
Nov 4, 202426.9726.9826.9226.9226.610.31%1,295
Nov 1, 202426.8826.8926.8426.8426.52-0.26%3,507
Oct 31, 202426.9926.9926.9126.9126.59-0.95%3,947
Oct 30, 202427.3027.3027.1727.1726.85-0.25%1,107
Oct 29, 202427.2727.2727.2327.2326.91-0.52%415
Oct 28, 202427.3727.3927.3727.3827.050.68%5,348
Oct 25, 202427.2727.2727.1927.1926.87-0.40%364
Oct 24, 202427.3527.3527.2927.3026.98-0.14%1,604
Oct 23, 202427.3227.3427.3227.3427.02-0.31%2,939
Oct 22, 202427.4027.4327.3927.4227.100.06%1,902
Oct 21, 202427.3727.4527.3727.4127.08-1.04%3,161
Oct 18, 202427.6427.7227.6427.7027.371.01%2,081
Oct 17, 202427.4527.4727.4227.4227.10-0.76%7,692
Oct 16, 202427.4627.6527.4627.6327.310.75%2,714
Oct 15, 202427.5627.5727.4327.4327.10-0.81%8,408
Oct 14, 202427.6727.6827.6527.6527.320.12%2,282
Oct 11, 202427.5927.6427.5927.6227.290.79%6,928
Oct 10, 202427.4027.4027.4027.4027.08-0.12%194
Oct 9, 202427.4227.4727.4227.4427.11-0.20%5,963
Oct 8, 202427.4327.4927.4327.4927.170.50%14,013
Oct 7, 202427.4827.4927.3527.3527.03-0.77%3,534
Oct 4, 202427.3927.5727.3927.5727.240.94%2,561
Oct 3, 202427.2527.3327.2427.3126.99-0.31%16,710
Oct 2, 202427.2027.4027.2027.4027.070.13%206
Oct 1, 202427.3827.4227.2827.3627.04-0.62%8,860
Sep 30, 202427.4527.5327.3527.5327.210.26%12,937
Sep 27, 202427.4627.4627.4627.4627.14-0.30%71
Sep 26, 202427.4427.5427.4427.5427.220.96%458
Sep 25, 202427.3227.3227.2827.2826.96-0.34%2,875
Sep 24, 202427.2627.3727.2627.3727.050.32%369
Sep 23, 202427.2927.2927.2927.2926.960.35%114
Sep 20, 202427.1727.2227.1627.1926.87-0.18%13,863
Sep 19, 202427.2827.2827.2427.2426.921.49%4,154
Sep 18, 202426.9126.9226.8426.8426.52-0.22%2,510
Sep 17, 202426.8526.9026.8526.9026.58-0.04%1,690
Sep 16, 202426.9126.9126.9126.9126.590.29%53
Sep 13, 202426.8126.8326.8026.8326.520.46%819
Sep 12, 202426.7126.7126.7126.7126.390.53%100
Sep 11, 202426.2726.5726.1426.5726.260.45%24,013
Sep 10, 202426.3526.4526.2526.4526.140.30%2,918
Sep 9, 202426.3326.4326.3326.3726.061.10%3,861
Sep 6, 202426.1526.1526.0826.0825.78-1.76%33,478
Sep 5, 202426.6426.6426.5326.5526.24-0.33%1,983
Sep 4, 202426.6826.7026.6426.6426.32-0.14%1,065
Sep 3, 202426.6826.6826.6826.6826.36-1.85%110
Aug 30, 202427.1027.1827.0027.1826.860.67%2,134
Aug 29, 202427.0927.0927.0027.0026.680.19%478
Aug 28, 202427.0927.0926.9526.9526.63-0.38%2,484
Aug 27, 202427.0427.0527.0427.0526.740.24%1,948
Aug 26, 202427.0627.0626.9926.9926.67-0.39%1,443
Aug 23, 202427.0027.1027.0027.1026.781.36%542
Aug 22, 202426.8926.9026.7326.7326.42-0.74%1,045
Aug 21, 202426.8926.9326.8726.9326.610.53%3,309
Aug 20, 202426.8726.8726.7726.7926.47-0.20%1,129
Aug 19, 202426.7126.8426.7126.8426.520.64%339
Aug 16, 202426.6226.6726.6226.6726.350.29%2,654
Aug 15, 202426.5226.5926.5226.5926.281.05%1,002
Aug 14, 202426.3126.3326.3126.3226.010.28%942
Aug 13, 202426.0826.2426.0826.2425.931.55%898
Aug 12, 202425.8025.9525.7725.8425.54-0.14%2,390
Aug 9, 202425.8125.8825.7825.8825.570.42%2,624
Aug 8, 202425.6025.8125.6025.7725.462.06%5,666
Aug 7, 202425.8025.8025.2525.2524.95-0.44%26,354
Aug 6, 202425.5125.6525.3625.3625.060.88%2,806
Aug 5, 202424.9925.3424.9925.1424.84-2.71%28,418