Morgan Dempsey Large Cap Value ETF (MDLV)
30.09
-0.23
(-0.77%)
USD |
BATS |
Oct 07, 16:00
MDLV Price : 30.09 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 30.13 | 30.15 | 30.09 | 30.09 | 7101.00 |
| Oct 06, 2026 | 30.27 | 30.32 | 30.25 | 30.32 | 5384.00 |
| Oct 05, 2026 | 30.04 | 30.14 | 30.04 | 30.10 | 3814.00 |
| Oct 02, 2026 | 30.04 | 30.10 | 30.01 | 30.06 | 7052.00 |
| Oct 01, 2026 | 29.82 | 29.94 | 29.82 | 29.94 | 33226.00 |
| Sep 30, 2026 | 30.11 | 30.11 | 29.96 | 29.96 | 6848.00 |
| Sep 29, 2026 | 30.06 | 30.09 | 30.02 | 30.09 | 21344.00 |
| Sep 28, 2026 | 30.26 | 30.28 | 30.18 | 30.18 | 5770.00 |
| Sep 25, 2026 | 30.39 | 30.49 | 30.39 | 30.49 | 31549.00 |
| Sep 24, 2026 | 30.68 | 30.68 | 30.50 | 30.50 | 2783.00 |
| Sep 23, 2026 | 30.86 | 30.86 | 30.62 | 30.62 | 4716.00 |
| Sep 22, 2026 | 30.82 | 30.82 | 30.80 | 30.80 | 3270.00 |
| Sep 21, 2026 | 31.04 | 31.05 | 31.00 | 31.00 | 3645.00 |
| Sep 18, 2026 | 31.11 | 31.15 | 31.08 | 31.14 | 2555.00 |
| Sep 17, 2026 | 31.24 | 31.30 | 31.22 | 31.27 | 7026.00 |
| Sep 16, 2026 | 31.52 | 31.54 | 31.10 | 31.22 | 12301.00 |
| Sep 15, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 179.00 |
| Sep 14, 2026 | 31.61 | 31.66 | 31.60 | 31.66 | 9118.00 |
| Sep 11, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 33.00 |
| Sep 10, 2026 | 31.55 | 31.55 | 31.50 | 31.50 | 699.00 |
| Sep 09, 2026 | 31.76 | 31.76 | 31.56 | 31.63 | 3990.00 |
| Sep 08, 2026 | 31.84 | 31.84 | 31.77 | 31.77 | 11272.00 |
| Sep 04, 2026 | 31.82 | 31.86 | 31.80 | 31.80 | 3380.00 |
| Sep 03, 2026 | 31.87 | 32.03 | 31.84 | 31.95 | 125767.0 |
| Sep 02, 2026 | 31.78 | 31.86 | 31.75 | 31.85 | 5719.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median