Get the Stockscreener App
31.56
0.63%
-0.2006
After Hours:
31.56
0.0013
+0.00%
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 August 24, 2026, is $31.56.
- Northern Lights Fund Trust Iv Monarch Volume Factor Dividend Tree Index Etf all-time high stock price is $31.86, occurred on February 09, 2026.
- 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 41.39% to $31.56 now.
- The 52-week high stock price for MVFD is $31.86, representing a 0.95% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for MVFD is $26.00, indicating a -17.63% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | $31.56 | $31.35 | $0.21 | 78,289.0 | -0.63% |
| Aug 21, 2026 | $31.86 | $31.64 | $0.22 | 6,368.0 | +0.29% |
| Aug 20, 2026 | $31.79 | $31.63 | $0.16 | 4,497.0 | +0.24% |
| Aug 19, 2026 | $31.77 | $31.59 | $0.18 | 6,640.0 | +0.13% |
| Aug 18, 2026 | $31.57 | $31.53 | $0.04 | 1,301.0 | -0.33% |
| Aug 17, 2026 | $31.65 | $31.44 | $0.2144 | 1,276.0 | +0.24% |
| Aug 14, 2026 | $31.60 | $31.25 | $0.35 | 2,958.0 | +1.05% |
| Aug 13, 2026 | $31.36 | $31.18 | $0.18 | 8,520.0 | -0.12% |
| Aug 12, 2026 | $31.30 | $31.07 | $0.23 | 5,381.0 | +0.25% |
| Aug 11, 2026 | $31.34 | $31.21 | $0.1306 | 4,800.0 | -0.29% |
| Aug 10, 2026 | $31.30 | $31.09 | $0.2092 | 5,455.0 | +2.22% |
| Aug 07, 2026 | $30.80 | $30.37 | $0.4329 | 5,130.0 | -0.09% |
| Aug 06, 2026 | $30.78 | $30.65 | $0.1349 | 1,945.0 | +0.71% |
| Aug 05, 2026 | $30.72 | $30.43 | $0.2916 | 3,901.0 | -1.35% |
| Aug 04, 2026 | $30.93 | $30.59 | $0.34 | 8,747.0 | +0.45% |
| Aug 03, 2026 | $30.83 | $30.67 | $0.16 | 5,473.0 | +0.06% |
| Jul 31, 2026 | $30.69 | $30.36 | $0.33 | 16,184.0 | +0.72% |
| Jul 30, 2026 | $30.52 | $30.17 | $0.35 | 21,838.0 | -0.09% |
| Jul 29, 2026 | $30.56 | $30.44 | $0.12 | 33,784.0 | +0.44% |
| Jul 28, 2026 | $30.46 | $30.32 | $0.14 | 1,200.0 | -0.27% |
| Jul 27, 2026 | $30.86 | $30.45 | $0.4086 | 5,393.0 | -1.28% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $31.86 | $30.37 | $1.49 | 228,970.0 | +2.83% |
| Jul, 2026 | $31.47 | $29.67 | $1.80 | 388,361.0 | +2.38% |
| Jun, 2026 | $31.18 | $29.66 | $1.52 | 236,592.0 | +0.13% |
| May, 2026 | $31.16 | $29.94 | $1.22 | 163,099.0 | -2.83% |
| Apr, 2026 | $30.87 | $29.05 | $1.82 | 251,103.0 | +5.12% |
| Mar, 2026 | $30.92 | $28.60 | $2.32 | 299,843.0 | -4.93% |
| Feb, 2026 | $31.86 | $30.12 | $1.74 | 282,187.0 | +2.23% |
| Jan, 2026 | $30.74 | $28.46 | $2.28 | 228,910.0 | +6.97% |
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 | $29.68 | $28.24 | $1.44 | 216,676.0 | +0.15% |
| 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% |
0.65%
Cap:
|
Volume (24h):