Monarch Volume Factor Gbl Uncons ETF (MVFG)
26.11
-0.05
(-0.19%)
USD |
BATS |
May 16, 16:00
MVFG Price: 26.11 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 26.18 | 26.18 | 26.11 | 26.11 | 1113.00 |
May 15, 2024 | 26.05 | 26.16 | 26.05 | 26.16 | 10121.00 |
May 14, 2024 | 25.91 | 25.91 | 25.90 | 25.90 | 1068.00 |
May 13, 2024 | 25.83 | 25.83 | 25.79 | 25.79 | 3501.00 |
May 10, 2024 | 25.78 | 25.81 | 25.77 | 25.81 | 14818.00 |
May 09, 2024 | 25.64 | 25.74 | 25.64 | 25.74 | 3619.00 |
May 08, 2024 | 25.55 | 25.62 | 25.55 | 25.62 | 11847.00 |
May 07, 2024 | 25.62 | 25.63 | 25.62 | 25.63 | 390.00 |
May 06, 2024 | 25.48 | 25.56 | 25.47 | 25.56 | 9427.00 |
May 03, 2024 | 25.26 | 25.36 | 25.23 | 25.34 | 22153.00 |
May 02, 2024 | 24.97 | 25.11 | 24.97 | 25.07 | 17246.00 |
May 01, 2024 | 25.20 | 25.20 | 24.90 | 24.90 | 2287.00 |
Apr 30, 2024 | 25.24 | 25.24 | 24.97 | 24.97 | 25229.00 |
Apr 29, 2024 | 25.28 | 25.32 | 25.25 | 25.30 | 5392.00 |
Apr 26, 2024 | 25.29 | 25.30 | 25.25 | 25.25 | 311.00 |
Apr 25, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 1.000 |
Apr 24, 2024 | 25.12 | 25.15 | 25.10 | 25.14 | 1199.00 |
Apr 23, 2024 | 25.10 | 25.18 | 25.10 | 25.14 | 1947.00 |
Apr 22, 2024 | 24.79 | 25.01 | 24.74 | 24.90 | 10750.00 |
Apr 19, 2024 | 24.80 | 24.80 | 24.67 | 24.67 | 401.00 |
Apr 18, 2024 | 24.82 | 24.97 | 24.82 | 24.82 | 3238.00 |
Apr 17, 2024 | 25.03 | 25.03 | 24.87 | 24.87 | 7666.00 |
Apr 16, 2024 | 24.92 | 24.99 | 24.92 | 24.95 | 6838.00 |
Apr 15, 2024 | 25.46 | 25.47 | 25.02 | 25.03 | 7296.00 |
Apr 12, 2024 | 25.24 | 25.24 | 25.23 | 25.23 | 765.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.67
Minimum
Apr 19 2024
26.16
Maximum
May 15 2024
25.40
Average
25.41
Median