Morgan Dempsey Large Cap Value ETF (MDLV)
25.54
+0.01
(+0.04%)
USD |
NASDAQ |
May 21, 16:00
MDLV Price: 25.54 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 21, 2024 | 25.83 | 25.83 | 25.50 | 25.54 | 3160.00 |
May 20, 2024 | 25.58 | 25.63 | 25.50 | 25.53 | 7349.00 |
May 17, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 4.000 |
May 16, 2024 | 25.58 | 25.60 | 25.58 | 25.60 | 865.00 |
May 15, 2024 | 25.57 | 25.57 | 25.53 | 25.57 | 2596.00 |
May 14, 2024 | 25.51 | 25.54 | 25.49 | 25.49 | 3006.00 |
May 13, 2024 | 25.50 | 25.50 | 25.44 | 25.47 | 1800.00 |
May 10, 2024 | 25.43 | 25.44 | 25.43 | 25.44 | 737.00 |
May 09, 2024 | 25.32 | 25.34 | 25.30 | 25.34 | 5285.00 |
May 08, 2024 | 25.19 | 25.20 | 25.14 | 25.20 | 2042.00 |
May 07, 2024 | 25.06 | 25.10 | 25.05 | 25.10 | 2025.00 |
May 06, 2024 | 24.98 | 25.00 | 24.94 | 25.00 | 4559.00 |
May 03, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 29.00 |
May 02, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 74.00 |
May 01, 2024 | 24.80 | 24.96 | 24.79 | 24.79 | 28902.00 |
Apr 30, 2024 | 24.96 | 24.98 | 24.88 | 24.88 | 7113.00 |
Apr 29, 2024 | 25.13 | 25.14 | 25.09 | 25.14 | 12765.00 |
Apr 26, 2024 | 25.05 | 25.05 | 25.00 | 25.01 | 29509.00 |
Apr 25, 2024 | 25.13 | 25.13 | 25.10 | 25.10 | 12103.00 |
Apr 24, 2024 | 25.07 | 25.28 | 25.06 | 25.28 | 1205.00 |
Apr 23, 2024 | 25.12 | 25.20 | 25.12 | 25.15 | 4694.00 |
Apr 22, 2024 | 24.91 | 25.01 | 24.90 | 24.97 | 2489.00 |
Apr 19, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 0.000 |
Apr 18, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 0.000 |
Apr 17, 2024 | 24.44 | 24.56 | 24.44 | 24.52 | 10692.00 |
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
22.05
Minimum
Oct 27 2023
25.65
Maximum
May 17 2024
24.02
Average
24.02
Median