Morgan Dempsey Large Cap Value ETF (MDLV)
31.22
-0.39
(-1.24%)
USD |
BATS |
Sep 16, 16:00
31.14
-0.08
(-0.25%)
Pre-Market: 20:00
MDLV Price : 31.22 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 01, 2026 | 31.78 | 31.78 | 31.72 | 31.78 | 792.00 |
| Aug 31, 2026 | 31.81 | 31.81 | 31.80 | 31.80 | 788.00 |
| Aug 28, 2026 | 31.84 | 31.86 | 31.83 | 31.86 | 16830.00 |
| Aug 27, 2026 | 31.90 | 31.91 | 31.82 | 31.83 | 30162.00 |
| Aug 26, 2026 | 32.04 | 32.05 | 32.04 | 32.05 | 434.00 |
| Aug 25, 2026 | 31.95 | 32.04 | 31.95 | 31.99 | 4129.00 |
| Aug 24, 2026 | 31.91 | 32.01 | 31.91 | 32.01 | 968.00 |
| Aug 21, 2026 | 31.99 | 31.99 | 31.91 | 31.92 | 11143.00 |
| Aug 20, 2026 | 32.07 | 32.07 | 31.93 | 31.93 | 3166.00 |
| Aug 19, 2026 | 32.15 | 32.16 | 32.08 | 32.08 | 3371.00 |
| Aug 18, 2026 | 32.11 | 32.13 | 32.07 | 32.07 | 30027.00 |
| Aug 17, 2026 | 31.99 | 31.99 | 31.89 | 31.91 | 1021.00 |
| Aug 14, 2026 | 32.00 | 32.02 | 32.00 | 32.00 | 2475.00 |
| Aug 13, 2026 | 31.88 | 31.90 | 31.83 | 31.89 | 1782.00 |
| Aug 12, 2026 | 31.77 | 31.87 | 31.75 | 31.85 | 3862.00 |
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