Monarch Volume Factor Dividend Tree Index ETF (MVFD)
30.68
-0.16
(-0.52%)
USD |
BATS |
Oct 07, 16:00
MVFD Price : 30.68 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 30.66 | 30.79 | 30.57 | 30.68 | 26812.00 |
| Oct 06, 2026 | 30.80 | 30.96 | 30.77 | 30.84 | 7939.00 |
| Oct 05, 2026 | 30.80 | 30.96 | 30.47 | 30.80 | 12395.00 |
| Oct 02, 2026 | 30.57 | 30.71 | 30.50 | 30.63 | 12137.00 |
| Oct 01, 2026 | 30.15 | 30.38 | 30.10 | 30.33 | 7059.00 |
| Sep 30, 2026 | 30.13 | 30.20 | 29.96 | 29.96 | 2574.00 |
| Sep 29, 2026 | 30.19 | 30.19 | 29.94 | 29.97 | 5804.00 |
| Sep 28, 2026 | 30.29 | 30.30 | 30.24 | 30.24 | 1544.00 |
| Sep 25, 2026 | 30.47 | 30.47 | 30.38 | 30.41 | 3244.00 |
| Sep 24, 2026 | 30.69 | 30.69 | 30.50 | 30.50 | 11900.00 |
| Sep 23, 2026 | 30.63 | 30.81 | 30.59 | 30.59 | 2339.00 |
| Sep 22, 2026 | 30.73 | 30.81 | 30.54 | 30.54 | 7795.00 |
| Sep 21, 2026 | 30.74 | 30.87 | 30.70 | 30.70 | 3128.00 |
| Sep 18, 2026 | 31.06 | 31.12 | 31.04 | 31.05 | 1525.00 |
| Sep 17, 2026 | 31.32 | 31.40 | 31.29 | 31.29 | 6774.00 |
| Sep 16, 2026 | 31.63 | 31.66 | 31.12 | 31.25 | 10197.00 |
| Sep 15, 2026 | 31.76 | 32.02 | 31.76 | 31.90 | 2613.00 |
| Sep 14, 2026 | 31.92 | 31.92 | 31.57 | 31.58 | 3801.00 |
| Sep 11, 2026 | 31.88 | 31.90 | 31.82 | 31.90 | 1987.00 |
| Sep 10, 2026 | 31.65 | 31.73 | 31.62 | 31.67 | 4081.00 |
| Sep 09, 2026 | 31.85 | 31.92 | 31.77 | 31.92 | 4254.00 |
| Sep 08, 2026 | 31.87 | 31.96 | 31.73 | 31.85 | 4133.00 |
| Sep 04, 2026 | 31.75 | 31.76 | 31.64 | 31.70 | 5364.00 |
| Sep 03, 2026 | 31.70 | 31.88 | 31.70 | 31.85 | 4853.00 |
| Sep 02, 2026 | 31.80 | 32.06 | 31.80 | 31.91 | 3594.00 |
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