Monarch Volume Factor Gbl Uncons ETF (MVFG)
26.92
+0.08
(+0.31%)
USD |
BATS |
Nov 04, 16:00
MVFG Price: 26.92 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 27.45 | 27.47 | 27.42 | 27.42 | 7692.00 |
| Oct 16, 2024 | 27.46 | 27.65 | 27.46 | 27.63 | 2714.00 |
| Oct 15, 2024 | 27.56 | 27.57 | 27.43 | 27.43 | 8408.00 |
| Oct 14, 2024 | 27.67 | 27.68 | 27.65 | 27.65 | 2282.00 |
| Oct 11, 2024 | 27.59 | 27.64 | 27.59 | 27.62 | 6928.00 |
| Oct 10, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 194.00 |
| Oct 09, 2024 | 27.42 | 27.47 | 27.42 | 27.44 | 5963.00 |
| Oct 08, 2024 | 27.43 | 27.49 | 27.43 | 27.49 | 14013.00 |
| Oct 07, 2024 | 27.48 | 27.49 | 27.35 | 27.35 | 3534.00 |
| Oct 04, 2024 | 27.39 | 27.57 | 27.39 | 27.57 | 2561.00 |
| Oct 03, 2024 | 27.25 | 27.33 | 27.24 | 27.31 | 16710.00 |
| Oct 02, 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 206.00 |
| Oct 01, 2024 | 27.38 | 27.42 | 27.28 | 27.36 | 8860.00 |
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
27.70
Maximum
Oct 18 2024
26.31
Average
26.35
Median