Monarch Volume Factor Global Unconstrained Index ETF (MVFG)

MVFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.20	32.73	32.20	32.55	-	1.09%	12,535
Mar 31, 2026	31.76	32.20	31.67	32.20	32.20	2.90%	1,808
Mar 30, 2026	31.54	31.54	31.18	31.29	31.29	-0.40%	5,152
Mar 27, 2026	31.72	31.76	31.42	31.42	31.42	-1.26%	6,211
Mar 26, 2026	32.35	32.35	31.82	31.82	31.82	-2.17%	6,917
Mar 25, 2026	32.64	32.65	32.49	32.53	32.45	1.14%	9,433
Mar 24, 2026	32.05	32.37	32.05	32.16	32.08	-0.34%	5,936
Mar 23, 2026	32.40	32.40	32.27	32.27	32.19	1.61%	4,957
Mar 20, 2026	32.06	32.06	31.72	31.76	31.68	-2.04%	7,360
Mar 19, 2026	31.95	32.49	31.95	32.42	32.34	-0.09%	2,978
Mar 18, 2026	32.73	32.77	32.43	32.45	32.37	-1.55%	11,418
Mar 17, 2026	33.07	33.14	32.96	32.96	32.88	0.47%	42,348
Mar 16, 2026	32.98	32.98	32.75	32.81	32.73	1.30%	5,424
Mar 13, 2026	32.84	32.89	32.39	32.39	32.31	-0.62%	28,859
Mar 12, 2026	32.73	32.80	32.59	32.59	32.51	-1.75%	6,571
Mar 11, 2026	33.10	33.32	33.05	33.17	33.09	-0.06%	7,570
Mar 10, 2026	33.28	33.56	33.19	33.19	33.11	-0.11%	19,317
Mar 9, 2026	32.52	33.27	32.48	33.23	33.15	0.69%	12,586
Mar 6, 2026	32.93	33.04	32.88	33.00	32.92	-1.15%	11,689
Mar 5, 2026	33.69	33.69	33.11	33.39	33.30	-1.34%	12,118
Mar 4, 2026	33.73	33.92	33.73	33.84	33.76	0.68%	37,184
Mar 3, 2026	33.15	33.73	33.04	33.61	33.53	-2.18%	58,361
Mar 2, 2026	34.24	34.38	34.14	34.36	34.27	-0.29%	20,987
Feb 27, 2026	34.51	34.51	34.32	34.46	34.38	-0.32%	4,431
Feb 26, 2026	34.60	34.60	34.38	34.57	34.49	-0.32%	9,184
Feb 25, 2026	34.76	34.76	34.57	34.68	34.60	0.70%	17,508
Feb 24, 2026	34.18	34.46	34.18	34.44	34.36	0.91%	15,683
Feb 23, 2026	34.47	34.47	34.02	34.13	34.05	-0.81%	47,026
Feb 20, 2026	34.20	34.44	34.20	34.41	34.33	0.47%	12,637
Feb 19, 2026	34.11	34.25	34.10	34.25	34.17	-0.12%	8,191
Feb 18, 2026	34.39	34.39	34.18	34.29	34.21	0.56%	18,039
Feb 17, 2026	34.17	34.17	33.77	34.10	34.02	0.15%	12,736
Feb 13, 2026	33.98	34.21	33.94	34.05	33.97	0.50%	20,267
Feb 12, 2026	34.48	34.48	33.88	33.88	33.80	-1.45%	15,582
Feb 11, 2026	34.71	34.71	34.24	34.38	34.30	0.20%	12,895
Feb 10, 2026	34.39	34.49	34.31	34.31	34.23	-0.15%	9,106
Feb 9, 2026	34.17	34.54	34.17	34.36	34.28	0.59%	20,200
Feb 6, 2026	33.86	34.16	33.86	34.16	34.08	2.58%	23,733
Feb 5, 2026	33.63	33.63	33.30	33.30	33.22	-1.27%	9,256
Feb 4, 2026	34.01	34.01	33.53	33.73	33.65	-0.21%	10,169
Feb 3, 2026	33.94	33.94	33.52	33.80	33.72	-0.47%	13,971
Feb 2, 2026	33.77	33.96	33.74	33.96	33.88	0.99%	42,379
Jan 30, 2026	33.79	33.79	33.54	33.63	33.54	-1.17%	13,364
Jan 29, 2026	34.00	34.03	33.62	34.02	33.94	-0.04%	38,363
Jan 28, 2026	33.95	34.04	33.95	34.04	33.95	-0.07%	154,612
Jan 27, 2026	34.01	34.07	34.01	34.06	33.98	0.74%	8,285
Jan 26, 2026	33.87	33.89	33.80	33.81	33.73	0.41%	16,622
Jan 23, 2026	33.66	33.74	33.64	33.67	33.59	-0.37%	10,970
Jan 22, 2026	33.86	33.86	33.74	33.80	33.71	0.66%	18,939
Jan 21, 2026	33.52	33.62	33.31	33.58	33.49	1.16%	7,763

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.