Get the Stockscreener App
25.53
1.31%
0.3307
After Hours:
25.51
-0.0177
-0.07%
Northern Lights Fund Trust Iv Monarch Volume Factor Dividend Tree Index Etf Stock (MVFD) Price History
The historical daily chart and data for Northern Lights Fund Trust Iv Monarch Volume Factor Dividend Tree Index Etf stock (MVFD), show that the latest closing stock price as of June 06, 2025, is $25.53.
- Northern Lights Fund Trust Iv Monarch Volume Factor Dividend Tree Index Etf all-time high stock price is $28.13, occurred on November 29, 2024.
- The lowest Northern Lights Fund Trust Iv Monarch Volume Factor Dividend Tree Index Etf stock price recorded was $22.32 on April 09, 2025. Since then, Northern Lights Fund Trust Iv Monarch Volume Factor Dividend Tree Index Etf's stock price has risen over 14.37% to $25.53 now.
- The 52-week high stock price for MVFD is $28.13, representing a 10.19% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for MVFD is $22.32, indicating a -12.57% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about MVFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $25.53 | $25.45 | $0.0777 | 3,203.0 | +1.31% |
| Jun 05, 2025 | $25.32 | $25.20 | $0.123 | 860.0 | -0.10% |
| Jun 04, 2025 | $25.48 | $25.22 | $0.2581 | 872.0 | -0.97% |
| Jun 03, 2025 | $25.48 | $25.41 | $0.07 | 21,743.0 | +1.19% |
| Jun 02, 2025 | $25.17 | $25.08 | $0.09 | 3,512.0 | -0.44% |
| May 30, 2025 | $25.31 | $25.25 | $0.06 | 650.0 | +0.14% |
| May 29, 2025 | $25.24 | $25.17 | $0.0727 | 4,519.0 | -0.00% |
| May 28, 2025 | $25.35 | $25.24 | $0.1066 | 1,251.0 | -0.69% |
| May 27, 2025 | $25.42 | $25.30 | $0.1196 | 753.0 | +2.08% |
| May 23, 2025 | $24.96 | $24.65 | $0.3099 | 2,918.0 | -0.15% |
| May 22, 2025 | $25.00 | $24.93 | $0.07 | 1,650.0 | -0.41% |
| May 21, 2025 | $25.33 | $25.04 | $0.2883 | 605.0 | -2.54% |
| May 20, 2025 | $25.82 | $25.69 | $0.126 | 887.0 | -0.25% |
| May 19, 2025 | $25.76 | $25.62 | $0.139 | 4,701.0 | -0.15% |
| May 16, 2025 | $25.80 | $25.55 | $0.2467 | 918.0 | +0.86% |
| May 15, 2025 | $25.58 | $25.39 | $0.1867 | 4,403.0 | +0.47% |
| May 14, 2025 | $25.63 | $25.46 | $0.1733 | 972.0 | -1.21% |
| May 13, 2025 | $25.77 | $25.77 | $0.00 | 80.00 | +0.62% |
| May 12, 2025 | $25.63 | $25.61 | $0.022 | 854.0 | +3.35% |
Northern Lights Fund Trust Iv Monarch Volume Factor Dividend Tree Index Etf Stock (MVFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northern Lights Fund Trust Iv Monarch Volume Factor Dividend Tree Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MVFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northern Lights Fund Trust Iv Monarch Volume Factor Dividend Tree Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northern Lights Fund Trust Iv Monarch Volume Factor Dividend Tree Index Etf Stock (MVFD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $25.53 | $25.08 | $0.4477 | 33,393.0 | +0.98% |
| May, 2025 | $25.82 | $24.18 | $1.64 | 52,697.0 | +3.77% |
| Apr, 2025 | $26.06 | $22.32 | $3.74 | 363,121.0 | -4.99% |
| Mar, 2025 | $27.14 | $24.91 | $2.23 | 236,689.0 | -5.04% |
| Feb, 2025 | $27.35 | $26.44 | $0.91 | 148,757.0 | +0.50% |
| Jan, 2025 | $27.14 | $25.29 | $1.85 | 672,801.0 | +3.45% |
Northern Lights Fund Trust Iv Monarch Volume Factor Dividend Tree Index Etf Stock (MVFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.07 | $25.79 | $2.28 | 102,619.0 | -7.33% |
| Nov, 2024 | $28.13 | $26.12 | $2.00 | 163,987.0 | +7.20% |
| Oct, 2024 | $26.90 | $26.05 | $0.8457 | 119,152.0 | -1.01% |
| Sep, 2024 | $26.39 | $24.93 | $1.46 | 80,287.0 | +0.61% |
| Aug, 2024 | $26.23 | $25.36 | $0.8697 | 13,425.0 | +0.00% |
0.99%
Cap:
|
Volume (24h):