Free Trial

Monarch Volume Factor Dividend Tree Index ETF (MVFD) Chart & Stock Price History

→ Boost your retirement with these AI payouts (From InvestorPlace) (Ad)
Free MVFD Stock Alerts
$25.43
-0.05 (-0.19%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartHoldings

Monarch Volume Factor Dividend Tree Index ETF Stock Price Performance

5 Day
Performance
-0.22%
1 Month
Performance
+4.39%
Receive MVFD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Monarch Volume Factor Dividend Tree Index ETF and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Boost your retirement with these AI payouts
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

MVFD Stock Chart for Monday, May, 20, 2024

MVFD Chart by TradingView

Monarch Volume Factor Dividend Tree Index ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$25.48$25.48
+0.01%		$25.49$25.397,979 shs$40.77 million
05/16/2024$25.53$25.48
-0.23%		$25.48$25.489 shs$40.76 million
05/15/2024$25.53$25.53$25.53$25.51269 shs$40.86 million
05/14/2024$25.38$25.53
+0.63%		$25.53$25.51269 shs$40.86 million
05/13/2024$25.43$25.38
-0.21%		$25.38$25.38198 shs$40.60 million
05/10/2024$25.35$25.43
+0.32%		$25.43$25.434,801 shs$35.60 million
05/09/2024$25.15$25.35
+0.78%		$25.38$25.352,776 shs$35.49 million
05/08/2024$25.16$25.15
-0.03%		$25.17$25.142,578 shs$35.22 million
05/07/2024$25.04$25.16
+0.48%		$25.16$25.162,624 shs$35.22 million
05/06/2024$24.84$25.04
+0.81%		$25.05$25.032,624 shs$35.06 million
05/03/2024$24.41$24.84
+1.74%		$24.84$24.7416,658 shs$34.78 million
05/02/2024$24.43$24.41
-0.07%		$24.41$24.4181 shs$34.18 million
05/01/2024$24.43$24.43$24.69$24.4330,188 shs$34.21 million
04/30/2024$24.77$24.43
-1.36%		$24.69$24.4330,188 shs$34.21 million
04/29/2024$24.66$24.77
+0.46%		$24.82$24.7417,758 shs$34.68 million
04/26/2024$24.81$24.66
-0.61%		$24.75$24.66412 shs$34.52 million
04/25/2024$24.81$24.81$24.83$24.712,510 shs$34.73 million
04/24/2024$24.78$24.81
+0.12%		$24.81$24.752,510 shs$34.73 million
04/23/2024$24.62$24.78
+0.65%		$24.79$24.7715,819 shs$0.00
04/22/2024$24.41$24.62
+0.87%		$24.62$24.42122,662 shs$0.00
04/19/2024$24.28$24.31
+0.14%		$24.41$24.3121,020 shs$0.00
04/18/2024$24.32$24.28
-0.18%		$24.28$24.2830,055 shs$0.00
04/17/2024$24.50$24.32
-0.74%		$24.41$24.2830,055 shs$0.00
04/16/2024$24.47$24.50
+0.13%		$24.90$24.449,833 shs$0.00
04/15/2024$24.67$24.47
-0.83%		$24.86$24.449,833 shs$0.00
04/12/2024$25.09$25.08
-0.05%		$25.09$25.041,738 shs$0.00
04/11/2024$25.51$25.09
-1.64%		$25.09$25.041,738 shs$0.00
04/10/2024$25.51$25.51
-0.01%		$25.54$25.51410 shs$0.00
04/09/2024$25.55$25.51
-0.16%		$25.54$25.51410 shs$0.00
04/08/2024$25.44$25.55
+0.44%		$25.55$25.553,746 shs$0.00
04/05/2024$25.24$25.42
+0.71%		$25.42$25.429,016 shs$0.00
04/04/2024$25.57$25.24
-1.29%		$25.76$25.2421,923 shs$0.00
04/03/2024$25.56$25.57
+0.04%		$25.57$25.571,644 shs$0.00
04/02/2024$25.74$25.56
-0.70%		$25.61$25.5657,674 shs$0.00
04/01/2024$25.91$25.74
-0.66%		$25.87$25.743,250 shs$0.00
03/29/2024$25.87$25.91
+0.16%		$25.93$25.8730,905 shs$0.00
03/28/2024$25.89$25.87
-0.08%		$25.90$25.8729,226 shs$0.00
03/27/2024$25.56$25.89
+1.29%		$25.89$25.767,672 shs$0.00
03/26/2024$25.57$25.56
-0.02%		$25.60$25.5311,175 shs$0.00
03/25/2024$25.56$25.57
+0.03%		$25.57$25.5790 shs$0.00
Boost your retirement with these AI payouts (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024$25.83$25.57
-1.01%		$25.68$25.5710,683 shs$0.00
03/21/2024$25.62$25.83
+0.82%		$25.84$25.8016,246 shs$0.00
03/20/2024$25.33$25.62
+1.14%		$25.68$25.3331,372 shs$0.00
03/19/2024$25.19$25.33
+0.56%		$25.37$25.3216,169 shs$0.00
03/18/2024$25.23$25.19
-0.17%		$25.34$25.1922,522 shs$0.00
03/15/2024$25.08$25.24
+0.64%		$25.24$25.1630,067 shs$0.00
03/14/2024$25.38$25.08
-1.19%		$25.10$24.9626,385 shs$0.00
03/13/2024$25.22$25.38
+0.63%		$25.39$25.2971,109 shs$0.00
03/12/2024$25.12$25.22
+0.42%		$25.22$25.1350,065 shs$0.00
03/11/2024$25.08$25.12
+0.16%		$25.12$25.125,219 shs$0.00
03/08/2024N/A$25.07$25.19$25.0633,005 shs$0.00

Related Companies:
This page (BATS:MVFD) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company
Former CIA advisor: Dark side of AI now starting
Paradigm Press