Monarch Volume Factor Dividend Tree Index ETF (MVFD)
31.56
-0.20
(-0.63%)
USD |
BATS |
Aug 24, 16:00
MVFD Price : 31.56 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | 31.56 | 31.56 | 31.35 | 31.56 | 78290.00 |
| Aug 21, 2026 | 31.64 | 31.86 | 31.64 | 31.76 | 6369.00 |
| Aug 20, 2026 | 31.79 | 31.79 | 31.63 | 31.67 | 4498.00 |
| Aug 19, 2026 | 31.62 | 31.77 | 31.59 | 31.59 | 6641.00 |
| Aug 18, 2026 | 31.57 | 31.57 | 31.53 | 31.55 | 1302.00 |
| Aug 17, 2026 | 31.51 | 31.65 | 31.44 | 31.65 | 1277.00 |
| Aug 14, 2026 | 31.25 | 31.60 | 31.25 | 31.58 | 2959.00 |
| Aug 13, 2026 | 31.29 | 31.36 | 31.18 | 31.25 | 8521.00 |
| Aug 12, 2026 | 31.24 | 31.30 | 31.07 | 31.29 | 5382.00 |
| Aug 11, 2026 | 31.28 | 31.34 | 31.21 | 31.21 | 4801.00 |
| Aug 10, 2026 | 31.17 | 31.30 | 31.09 | 31.30 | 5456.00 |
| Aug 07, 2026 | 30.37 | 30.80 | 30.37 | 30.62 | 5131.00 |
| Aug 06, 2026 | 30.75 | 30.78 | 30.65 | 30.65 | 1946.00 |
| Aug 05, 2026 | 30.72 | 30.72 | 30.43 | 30.43 | 3902.00 |
| Aug 04, 2026 | 30.59 | 30.93 | 30.59 | 30.85 | 8748.00 |
| Aug 03, 2026 | 30.77 | 30.83 | 30.67 | 30.71 | 5473.00 |
| Jul 31, 2026 | 30.62 | 30.71 | 30.36 | 30.71 | 16202.00 |
| Jul 30, 2026 | 30.25 | 30.52 | 30.17 | 30.47 | 21839.00 |
| Jul 29, 2026 | 30.44 | 30.56 | 30.44 | 30.50 | 33786.00 |
| Jul 28, 2026 | 30.46 | 30.46 | 30.32 | 30.36 | 1201.00 |
| Jul 27, 2026 | 30.74 | 30.86 | 30.45 | 30.45 | 5394.00 |
| Jul 24, 2026 | 31.03 | 31.08 | 30.84 | 30.84 | 4553.00 |
| Jul 23, 2026 | 30.89 | 30.89 | 30.77 | 30.77 | 8582.00 |
| Jul 22, 2026 | 31.47 | 31.47 | 30.98 | 31.05 | 4066.00 |
| Jul 21, 2026 | 30.58 | 30.74 | 30.58 | 30.74 | 33915.00 |
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