Get the Stockscreener App
0.42%
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 December 05, 2025, is $28.91.
- Northern Lights Fund Trust Iv Monarch Volume Factor Dividend Tree Index Etf all-time high stock price is $29.00, occurred on December 05, 2025.
- 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 29.53% to $28.91 now.
- The 52-week high stock price for MVFD is $29.00, representing a 0.31% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for MVFD is $22.32, indicating a -22.79% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $29.00 | $28.87 | $0.13 | 14,399.0 | +0.42% |
| Dec 04, 2025 | $28.92 | $28.78 | $0.14 | 13,818.0 | -0.11% |
| Dec 03, 2025 | $28.83 | $28.81 | $0.02 | 4,292.0 | +1.62% |
| Dec 02, 2025 | $28.46 | $28.24 | $0.22 | 5,121.0 | -0.14% |
| Dec 01, 2025 | $28.58 | $28.38 | $0.20 | 3,221.0 | -0.13% |
| Nov 28, 2025 | $28.51 | $28.43 | $0.0765 | 1,385.0 | +0.22% |
| Nov 26, 2025 | $28.55 | $28.38 | $0.1734 | 4,157.0 | +0.77% |
| Nov 25, 2025 | $28.24 | $27.87 | $0.37 | 1,190.0 | +1.88% |
| Nov 24, 2025 | $27.67 | $27.35 | $0.32 | 10,671.0 | +1.02% |
| Nov 21, 2025 | $27.44 | $27.36 | $0.08 | 1,822.0 | +2.58% |
| Nov 20, 2025 | $26.97 | $26.67 | $0.2989 | 14,778.0 | -1.44% |
| Nov 19, 2025 | $27.08 | $26.96 | $0.1184 | 6,778.0 | -0.11% |
| Nov 18, 2025 | $27.18 | $26.92 | $0.26 | 8,272.0 | +0.28% |
| Nov 17, 2025 | $27.44 | $27.02 | $0.4237 | 744.0 | -2.49% |
| Nov 14, 2025 | $27.78 | $27.39 | $0.39 | 18,583.0 | -0.30% |
| Nov 13, 2025 | $28.25 | $27.71 | $0.54 | 2,888.0 | -1.66% |
| Nov 12, 2025 | $28.40 | $28.26 | $0.14 | 3,478.0 | +0.39% |
| Nov 11, 2025 | $28.27 | $28.15 | $0.1203 | 6,856.0 | +0.45% |
| Nov 10, 2025 | $28.14 | $28.02 | $0.1166 | 1,432.0 | +0.30% |
| Nov 07, 2025 | $27.94 | $27.61 | $0.33 | 10,800.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $29.00 | $28.24 | $0.76 | 55,250.0 | +1.66% |
| Nov, 2025 | $28.55 | $26.67 | $1.88 | 120,614.0 | +2.66% |
| Oct, 2025 | $28.13 | $26.00 | $2.13 | 115,682.0 | +2.37% |
| Sep, 2025 | $27.64 | $26.84 | $0.8023 | 62,691.0 | -2.15% |
| Aug, 2025 | $27.77 | $25.42 | $2.35 | 75,131.0 | +7.61% |
| Jul, 2025 | $26.62 | $25.70 | $0.9233 | 107,225.0 | -0.90% |
| Jun, 2025 | $26.05 | $25.08 | $0.97 | 92,510.0 | +2.57% |
| 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% |
0.11%
0.45%
Cap:
|
Volume (24h):