Monarch Volume Factor Global Unconstrained Index ETF (MVFG)

MVFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	33.66	33.89	33.66	33.89	-	1.57%	4,989
Apr 29, 2026	33.35	33.42	33.32	33.37	33.37	-0.71%	3,331
Apr 28, 2026	33.57	33.64	33.56	33.60	33.60	-0.37%	29,078
Apr 27, 2026	33.81	33.81	33.71	33.73	33.73	-0.21%	7,273
Apr 24, 2026	33.75	33.84	33.75	33.80	33.80	0.39%	8,193
Apr 23, 2026	33.88	33.88	33.64	33.67	33.67	-0.47%	3,262
Apr 22, 2026	33.78	33.96	33.78	33.83	33.83	0.20%	15,092
Apr 21, 2026	33.93	33.93	33.72	33.76	33.76	-1.14%	5,403
Apr 20, 2026	34.14	34.18	34.14	34.15	34.15	-0.26%	6,962
Apr 17, 2026	34.31	34.33	34.20	34.24	34.24	1.16%	20,359
Apr 16, 2026	33.89	33.92	33.75	33.85	33.85	-0.01%	39,408
Apr 15, 2026	33.84	33.87	33.73	33.85	33.85	-0.11%	6,093
Apr 14, 2026	33.85	33.94	33.85	33.89	33.89	0.49%	12,414
Apr 13, 2026	33.13	33.72	33.13	33.72	33.72	0.75%	6,552
Apr 10, 2026	33.64	33.64	33.40	33.47	33.47	-0.10%	6,200
Apr 9, 2026	33.28	33.55	33.23	33.50	33.50	0.01%	7,308
Apr 8, 2026	33.46	33.50	33.33	33.50	33.50	2.91%	7,179
Apr 7, 2026	32.33	32.64	32.33	32.55	32.55	-0.38%	7,653
Apr 6, 2026	32.53	32.68	32.53	32.68	32.68	0.65%	8,866
Apr 2, 2026	32.07	32.47	32.07	32.47	32.46	-0.10%	14,237
Apr 1, 2026	32.47	32.72	32.39	32.50	32.50	0.93%	12,559
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

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.