Monarch Volume Factor Dividend Tree ETF (MVFD)
24.41
-0.02
(-0.07%)
USD |
BATS |
May 01, 16:00
MVFD Price: 24.41 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 81.00 |
Apr 30, 2024 | 24.62 | 24.69 | 24.43 | 24.43 | 30188.00 |
Apr 29, 2024 | 24.80 | 24.82 | 24.74 | 24.77 | 17758.00 |
Apr 26, 2024 | 24.75 | 24.75 | 24.66 | 24.66 | 412.00 |
Apr 25, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 0.000 |
Apr 24, 2024 | 24.82 | 24.83 | 24.71 | 24.81 | 2510.00 |
Apr 23, 2024 | 24.79 | 24.79 | 24.77 | 24.78 | 15819.00 |
Apr 22, 2024 | 24.42 | 24.67 | 24.42 | 24.55 | 122662.0 |
Apr 19, 2024 | 24.41 | 24.41 | 24.31 | 24.41 | 21020.00 |
Apr 18, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 0.000 |
Apr 17, 2024 | 24.41 | 24.41 | 24.28 | 24.32 | 30055.00 |
Apr 16, 2024 | 24.44 | 24.45 | 24.31 | 24.41 | 12254.00 |
Apr 15, 2024 | 24.90 | 24.90 | 24.44 | 24.50 | 9833.00 |
Apr 12, 2024 | 24.91 | 24.91 | 24.67 | 24.67 | 1149.00 |
Apr 11, 2024 | 25.04 | 25.09 | 25.04 | 25.08 | 1738.00 |
Apr 10, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 10.00 |
Apr 09, 2024 | 25.51 | 25.54 | 25.51 | 25.51 | 410.00 |
Apr 08, 2024 | 25.55 | 25.55 | 25.50 | 25.50 | 3746.00 |
Apr 05, 2024 | 25.36 | 25.44 | 25.36 | 25.44 | 9016.00 |
Apr 04, 2024 | 25.76 | 25.76 | 25.24 | 25.28 | 21923.00 |
Apr 03, 2024 | 25.63 | 25.63 | 25.56 | 25.56 | 1644.00 |
Apr 02, 2024 | 25.58 | 25.61 | 25.56 | 25.61 | 57674.00 |
Apr 01, 2024 | 25.85 | 25.87 | 25.76 | 25.76 | 3250.00 |
Mar 28, 2024 | 25.89 | 25.93 | 25.87 | 25.91 | 30905.00 |
Mar 27, 2024 | 25.78 | 25.87 | 25.77 | 25.87 | 7672.00 |
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
24.28
Minimum
Apr 18 2024
25.91
Maximum
Mar 28 2024
25.11
Average
25.14
Median
Apr 10 2024