Monarch Volume Factor Gbl Uncons ETF (MVFG)
27.39
+0.18
(+0.67%)
USD |
BATS |
Nov 21, 16:00
27.41
+0.02
(+0.09%)
After-Hours: 20:00
MVFG Price: 27.39 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 27.36 | 27.42 | 27.36 | 27.39 | 9108.00 |
| Nov 20, 2024 | 27.08 | 27.21 | 27.08 | 27.20 | 15402.00 |
| Nov 19, 2024 | 27.17 | 27.19 | 27.17 | 27.19 | 2843.00 |
| Nov 18, 2024 | 26.99 | 27.14 | 26.99 | 27.14 | 20935.00 |
| Nov 15, 2024 | 26.99 | 26.99 | 26.91 | 26.96 | 24990.00 |
| Nov 14, 2024 | 27.26 | 27.26 | 27.07 | 27.07 | 8297.00 |
| Nov 13, 2024 | 27.42 | 27.48 | 27.33 | 27.34 | 4189.00 |
| Nov 12, 2024 | 27.43 | 27.43 | 27.35 | 27.35 | 17662.00 |
| Nov 11, 2024 | 27.81 | 27.82 | 27.71 | 27.71 | 5781.00 |
| Nov 08, 2024 | 27.61 | 27.70 | 27.61 | 27.67 | 8365.00 |
| Nov 07, 2024 | 27.72 | 27.83 | 27.72 | 27.75 | 16597.00 |
| Nov 06, 2024 | 27.29 | 27.45 | 27.29 | 27.44 | 13850.00 |
| Nov 05, 2024 | 27.20 | 27.34 | 27.20 | 27.34 | 17681.00 |
| Nov 04, 2024 | 26.97 | 26.98 | 26.92 | 26.92 | 1295.00 |
| Nov 01, 2024 | 26.88 | 26.89 | 26.84 | 26.84 | 3507.00 |
| Oct 31, 2024 | 26.99 | 26.99 | 26.91 | 26.91 | 3947.00 |
| Oct 30, 2024 | 27.30 | 27.30 | 27.17 | 27.17 | 1107.00 |
| Oct 29, 2024 | 27.27 | 27.27 | 27.23 | 27.23 | 415.00 |
| Oct 28, 2024 | 27.37 | 27.39 | 27.37 | 27.38 | 5348.00 |
| Oct 25, 2024 | 27.27 | 27.27 | 27.19 | 27.19 | 364.00 |
| Oct 24, 2024 | 27.35 | 27.35 | 27.29 | 27.30 | 1604.00 |
| Oct 23, 2024 | 27.32 | 27.34 | 27.32 | 27.34 | 2939.00 |
| Oct 22, 2024 | 27.40 | 27.42 | 27.39 | 27.42 | 1902.00 |
| Oct 21, 2024 | 27.37 | 27.45 | 27.37 | 27.41 | 3161.00 |
| Oct 18, 2024 | 27.64 | 27.72 | 27.64 | 27.70 | 2081.00 |
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
24.67
Minimum
Apr 19 2024
27.75
Maximum
Nov 07 2024
26.38
Average
26.42
Median
Jun 17 2024