Monarch Volume Factor Gbl Uncons ETF (MVFG)
25.07
+0.17
(+0.69%)
USD |
BATS |
May 02, 16:00
MVFG Price: 25.07 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 24.97 | 25.11 | 24.97 | 25.07 | 17246.00 |
May 01, 2024 | 25.20 | 25.20 | 24.90 | 24.90 | 2287.00 |
Apr 30, 2024 | 25.24 | 25.24 | 24.97 | 24.97 | 25229.00 |
Apr 29, 2024 | 25.28 | 25.32 | 25.25 | 25.30 | 5392.00 |
Apr 26, 2024 | 25.29 | 25.30 | 25.25 | 25.25 | 311.00 |
Apr 25, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 1.000 |
Apr 24, 2024 | 25.12 | 25.15 | 25.10 | 25.14 | 1199.00 |
Apr 23, 2024 | 25.10 | 25.18 | 25.10 | 25.14 | 1947.00 |
Apr 22, 2024 | 24.79 | 25.01 | 24.74 | 24.90 | 10750.00 |
Apr 19, 2024 | 24.80 | 24.80 | 24.67 | 24.67 | 401.00 |
Apr 18, 2024 | 24.82 | 24.97 | 24.82 | 24.82 | 3238.00 |
Apr 17, 2024 | 25.03 | 25.03 | 24.87 | 24.87 | 7666.00 |
Apr 16, 2024 | 24.92 | 24.99 | 24.92 | 24.95 | 6838.00 |
Apr 15, 2024 | 25.46 | 25.47 | 25.02 | 25.03 | 7296.00 |
Apr 12, 2024 | 25.24 | 25.24 | 25.23 | 25.23 | 765.00 |
Apr 11, 2024 | 25.48 | 25.64 | 25.44 | 25.59 | 1296.00 |
Apr 10, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 329.00 |
Apr 09, 2024 | 25.72 | 25.72 | 25.62 | 25.69 | 2335.00 |
Apr 08, 2024 | 25.70 | 25.74 | 25.69 | 25.69 | 2519.00 |
Apr 05, 2024 | 25.66 | 25.67 | 25.63 | 25.67 | 604.00 |
Apr 04, 2024 | 25.54 | 25.54 | 25.45 | 25.48 | 490.00 |
Apr 03, 2024 | 25.79 | 25.80 | 25.71 | 25.73 | 4427.00 |
Apr 02, 2024 | 25.64 | 25.72 | 25.64 | 25.72 | 2231.00 |
Apr 01, 2024 | 25.86 | 25.86 | 25.78 | 25.82 | 14799.00 |
Mar 28, 2024 | 25.79 | 25.85 | 25.79 | 25.85 | 23148.00 |
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
25.85
Maximum
Mar 28 2024
25.31
Average
25.26
Median