Monarch Volume Factor Global Unconstrained Index ETF (MVFG)
BATS: MVFG · Real-Time Price · USD
27.88
-0.28 (-0.99%)
Jun 27, 2025, 4:00 PM - Market closed
MVFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.89 | 27.91 | 27.79 | 27.88 | 27.88 | -1.00% | 4,990 |
| Jun 26, 2025 | 28.03 | 28.17 | 28.03 | 28.16 | 27.82 | 0.98% | 12,669 |
| Jun 25, 2025 | 27.87 | 27.92 | 27.86 | 27.89 | 27.55 | -0.55% | 11,901 |
| Jun 24, 2025 | 28.05 | 28.05 | 28.04 | 28.05 | 27.71 | 0.91% | 1,757 |
| Jun 23, 2025 | 27.69 | 27.79 | 27.68 | 27.79 | 27.46 | 0.79% | 4,572 |
| Jun 20, 2025 | 27.62 | 27.68 | 27.57 | 27.57 | 27.24 | -0.44% | 19,245 |
| Jun 18, 2025 | 27.74 | 27.79 | 27.66 | 27.70 | 27.36 | 0.15% | 11,927 |
| Jun 17, 2025 | 27.81 | 27.83 | 27.64 | 27.66 | 27.32 | -1.02% | 33,521 |
| Jun 16, 2025 | 28.00 | 28.03 | 27.93 | 27.94 | 27.60 | 0.63% | 2,494 |
| Jun 13, 2025 | 27.76 | 27.92 | 27.76 | 27.77 | 27.43 | -1.01% | 1,795 |
| Jun 12, 2025 | 28.04 | 28.06 | 28.01 | 28.05 | 27.71 | 0.54% | 11,152 |
| Jun 11, 2025 | 27.98 | 27.98 | 27.90 | 27.90 | 27.56 | -0.01% | 764 |
| Jun 10, 2025 | 27.96 | 27.96 | 27.90 | 27.90 | 27.56 | -0.10% | 430 |
| Jun 9, 2025 | 27.94 | 28.00 | 27.91 | 27.93 | 27.59 | -0.01% | 2,086 |
| Jun 6, 2025 | 27.90 | 27.94 | 27.89 | 27.93 | 27.59 | 0.66% | 806 |
| Jun 5, 2025 | 27.81 | 27.81 | 27.75 | 27.75 | 27.41 | -0.04% | 1,397 |
| Jun 4, 2025 | 27.83 | 27.83 | 27.76 | 27.76 | 27.42 | 0.19% | 12,691 |
| Jun 3, 2025 | 27.53 | 27.70 | 27.53 | 27.70 | 27.37 | -0.21% | 4,825 |
| Jun 2, 2025 | 27.58 | 27.76 | 27.52 | 27.76 | 27.43 | 0.97% | 1,169 |
| May 30, 2025 | 27.40 | 27.50 | 27.34 | 27.50 | 27.16 | 0.32% | 3,822 |
| May 29, 2025 | 27.38 | 27.43 | 27.38 | 27.41 | 27.08 | 0.23% | 5,658 |
| May 28, 2025 | 27.42 | 27.42 | 27.35 | 27.35 | 27.01 | -0.71% | 3,872 |
| May 27, 2025 | 27.56 | 27.56 | 27.49 | 27.54 | 27.21 | 1.21% | 3,231 |
| May 23, 2025 | 27.18 | 27.22 | 27.18 | 27.21 | 26.88 | -0.14% | 6,223 |
| May 22, 2025 | 27.20 | 27.30 | 27.20 | 27.25 | 26.92 | -0.05% | 1,465 |
| May 21, 2025 | 27.49 | 27.49 | 27.26 | 27.26 | 26.93 | -0.65% | 1,592 |
| May 20, 2025 | 27.41 | 27.44 | 27.39 | 27.44 | 27.11 | 0.48% | 886 |
| May 19, 2025 | 27.12 | 27.31 | 27.12 | 27.31 | 26.98 | 0.78% | 4,240 |
| May 16, 2025 | 26.95 | 27.10 | 26.95 | 27.10 | 26.77 | 0.50% | 2,156 |
| May 15, 2025 | 26.80 | 26.97 | 26.80 | 26.96 | 26.64 | 0.81% | 8,630 |
| May 14, 2025 | 26.78 | 26.79 | 26.73 | 26.75 | 26.42 | -0.38% | 3,118 |
| May 13, 2025 | 26.85 | 26.85 | 26.82 | 26.85 | 26.52 | 0.36% | 416 |
| May 12, 2025 | 26.70 | 26.76 | 26.67 | 26.75 | 26.43 | 0.40% | 11,765 |
| May 9, 2025 | 26.69 | 26.69 | 26.58 | 26.64 | 26.32 | 0.57% | 591 |
| May 8, 2025 | 26.58 | 26.60 | 26.49 | 26.49 | 26.17 | -0.09% | 2,645 |
| May 7, 2025 | 26.51 | 26.54 | 26.47 | 26.52 | 26.20 | -0.20% | 4,175 |
| May 6, 2025 | 26.45 | 26.61 | 26.45 | 26.57 | 26.25 | 0.16% | 7,781 |
| May 5, 2025 | 26.61 | 26.61 | 26.53 | 26.53 | 26.21 | 0.16% | 4,335 |
| May 2, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.17 | 1.64% | 67 |
| May 1, 2025 | 26.19 | 26.20 | 26.06 | 26.06 | 25.75 | -0.38% | 4,229 |
| Apr 30, 2025 | 26.14 | 26.20 | 26.12 | 26.16 | 25.84 | -0.15% | 6,057 |
| Apr 29, 2025 | 26.16 | 26.24 | 26.16 | 26.20 | 25.88 | 0.34% | 3,595 |
| Apr 28, 2025 | 26.06 | 26.11 | 25.98 | 26.11 | 25.80 | 0.46% | 1,500 |
| Apr 25, 2025 | 25.90 | 25.99 | 25.90 | 25.99 | 25.68 | 0.12% | 2,978 |
| Apr 24, 2025 | 25.78 | 25.96 | 25.78 | 25.96 | 25.65 | 1.26% | 14,079 |
| Apr 23, 2025 | 25.80 | 25.80 | 25.64 | 25.64 | 25.33 | 0.59% | 1,596 |
| Apr 22, 2025 | 25.47 | 25.49 | 25.47 | 25.49 | 25.18 | 1.90% | 4,979 |
| Apr 21, 2025 | 24.91 | 25.01 | 24.84 | 25.01 | 24.71 | -0.87% | 25,405 |
| Apr 17, 2025 | 25.21 | 25.40 | 25.21 | 25.23 | 24.92 | 0.48% | 3,722 |
| Apr 16, 2025 | 25.26 | 25.30 | 25.02 | 25.11 | 24.81 | -0.52% | 27,988 |