Monarch Volume Factor Dividend Tree ETF (MVFD)
27.52
+0.46
(+1.71%)
USD |
BATS |
Nov 21, 16:00
MVFD Price: 27.52 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 27.39 | 27.58 | 27.39 | 27.52 | 18090.00 |
| Nov 20, 2024 | 26.91 | 27.06 | 26.90 | 27.06 | 11427.00 |
| Nov 19, 2024 | 27.10 | 27.10 | 27.04 | 27.06 | 9885.00 |
| Nov 18, 2024 | 27.13 | 27.14 | 27.10 | 27.10 | 8913.00 |
| Nov 15, 2024 | 27.21 | 27.21 | 27.05 | 27.06 | 15725.00 |
| Nov 14, 2024 | 27.48 | 27.48 | 27.35 | 27.37 | 19844.00 |
| Nov 13, 2024 | 27.52 | 27.52 | 27.40 | 27.40 | 9137.00 |
| Nov 12, 2024 | 27.80 | 27.80 | 27.53 | 27.53 | 1828.00 |
| Nov 11, 2024 | 27.89 | 27.90 | 27.86 | 27.86 | 1797.00 |
| Nov 08, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 1.000 |
| Nov 07, 2024 | 27.66 | 27.66 | 27.53 | 27.53 | 4494.00 |
| Nov 06, 2024 | 27.14 | 27.55 | 27.13 | 27.55 | 6974.00 |
| Nov 05, 2024 | 26.39 | 26.50 | 26.39 | 26.50 | 26104.00 |
| 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 |
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
27.86
Maximum
Nov 11 2024
25.53
Average
25.39
Median
Sep 09 2024