Monarch Volume Factor Dividend Tree ETF (MVFD)
26.19
+0.03
(+0.12%)
USD |
BATS |
Nov 04, 16:00
MVFD Price: 26.19 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 353.00 |
| Nov 01, 2024 | 26.38 | 26.38 | 26.12 | 26.16 | 7904.00 |
| Oct 31, 2024 | 26.27 | 26.27 | 26.12 | 26.12 | 6082.00 |
| Oct 30, 2024 | 26.43 | 26.43 | 26.19 | 26.19 | 2851.00 |
| Oct 29, 2024 | 26.23 | 26.24 | 26.15 | 26.24 | 439.00 |
| Oct 28, 2024 | 26.24 | 26.34 | 26.24 | 26.33 | 5819.00 |
| Oct 25, 2024 | 26.46 | 26.46 | 26.12 | 26.12 | 822.00 |
| Oct 24, 2024 | 26.42 | 26.45 | 26.42 | 26.45 | 574.00 |
| Oct 23, 2024 | 26.42 | 26.42 | 26.23 | 26.28 | 2301.00 |
| Oct 22, 2024 | 26.41 | 26.51 | 26.41 | 26.50 | 1902.00 |
| Oct 21, 2024 | 26.48 | 26.49 | 26.44 | 26.44 | 3266.00 |
| Oct 18, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 1.000 |
| Oct 17, 2024 | 26.77 | 26.81 | 26.77 | 26.81 | 205.00 |
| Oct 16, 2024 | 26.90 | 26.90 | 26.84 | 26.84 | 1749.00 |
| Oct 15, 2024 | 26.78 | 26.78 | 26.55 | 26.55 | 1787.00 |
| Oct 14, 2024 | 26.46 | 26.64 | 26.46 | 26.64 | 4365.00 |
| Oct 11, 2024 | 26.38 | 26.45 | 26.38 | 26.45 | 1790.00 |
| Oct 10, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 1.000 |
| Oct 09, 2024 | 26.25 | 26.45 | 26.24 | 26.34 | 34641.00 |
| Oct 08, 2024 | 26.30 | 26.33 | 26.29 | 26.29 | 1503.00 |
| Oct 07, 2024 | 26.49 | 26.53 | 26.35 | 26.46 | 6992.00 |
| Oct 04, 2024 | 26.61 | 26.70 | 26.60 | 26.70 | 3886.00 |
| Oct 03, 2024 | 26.30 | 26.35 | 26.30 | 26.35 | 18920.00 |
| Oct 02, 2024 | 26.33 | 26.38 | 26.32 | 26.38 | 7496.00 |
| Oct 01, 2024 | 26.26 | 26.42 | 26.23 | 26.39 | 11760.00 |
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
24.15
Minimum
Jul 09 2024
26.84
Maximum
Oct 16 2024
25.39
Average
25.35
Median