Get the Stockscreener App
28.22
0.48%
0.135
Monarch Volume Factor Global Unconstrained Index Etf Stock (MVFG) Price History
The historical daily chart and data for Monarch Volume Factor Global Unconstrained Index Etf stock (MVFG), show that the latest closing stock price as of July 03, 2025, is $28.22.
- Monarch Volume Factor Global Unconstrained Index Etf all-time high stock price is $28.06, occurred on June 12, 2025.
- The lowest Monarch Volume Factor Global Unconstrained Index Etf stock price recorded was $24.19 on March 13, 2025. Since then, Monarch Volume Factor Global Unconstrained Index Etf's stock price has risen over 16.66% to $28.22 now.
- The 52-week high stock price for MVFG is $28.06, representing a -0.57% increase from the current share price, occurred on June 12, 2025.
- The 52-week low stock price for MVFG is $24.19, indicating a -14.28% decrease from the current share price, occurred on March 13, 2025.
The table below shows more information about MVFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $28.22 | $28.17 | $0.05 | 2,057.0 | +0.48% |
| Jul 02, 2025 | $28.09 | $27.95 | $0.1351 | 2,947.0 | +0.26% |
| Jul 01, 2025 | $28.05 | $27.97 | $0.0799 | 4,163.0 | -0.06% |
| Jun 30, 2025 | $28.03 | $27.96 | $0.0676 | 1,493.0 | +0.53% |
| Jun 27, 2025 | $27.91 | $27.79 | $0.125 | 4,990.0 | -1.01% |
| Jun 26, 2025 | $28.17 | $28.03 | $0.14 | 12,669.0 | +0.98% |
| Jun 25, 2025 | $27.92 | $27.86 | $0.06 | 11,901.0 | -0.55% |
| Jun 24, 2025 | $28.05 | $28.04 | $0.01 | 1,757.0 | +0.91% |
| Jun 23, 2025 | $27.79 | $27.68 | $0.1115 | 4,572.0 | +0.79% |
| Jun 20, 2025 | $27.68 | $27.57 | $0.1064 | 19,245.0 | -0.45% |
| Jun 18, 2025 | $27.79 | $27.66 | $0.13 | 11,927.0 | +0.15% |
| Jun 17, 2025 | $27.83 | $27.64 | $0.19 | 33,521.0 | -1.02% |
| Jun 16, 2025 | $28.03 | $27.93 | $0.10 | 2,494.0 | +0.63% |
| Jun 13, 2025 | $27.92 | $27.76 | $0.16 | 1,795.0 | -1.01% |
| Jun 12, 2025 | $28.06 | $28.01 | $0.05 | 11,152.0 | +0.54% |
| Jun 11, 2025 | $27.98 | $27.90 | $0.0848 | 764.0 | -0.01% |
| Jun 10, 2025 | $27.96 | $27.90 | $0.0615 | 430.0 | -0.10% |
| Jun 09, 2025 | $28.00 | $27.91 | $0.09 | 2,086.0 | -0.01% |
| Jun 06, 2025 | $27.94 | $27.89 | $0.05 | 806.0 | +0.66% |
| Jun 05, 2025 | $27.81 | $27.75 | $0.0632 | 1,397.0 | -0.04% |
| Jun 04, 2025 | $27.83 | $27.76 | $0.0726 | 12,691.0 | +0.19% |
Monarch Volume Factor Global Unconstrained Index Etf Stock (MVFG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Monarch Volume Factor Global Unconstrained 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 MVFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Monarch Volume Factor Global Unconstrained Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Monarch Volume Factor Global Unconstrained Index Etf Stock (MVFG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $28.22 | $27.95 | $0.2701 | 11,224.0 | +0.69% |
| Jun, 2025 | $28.17 | $27.52 | $0.65 | 141,684.0 | +1.94% |
| May, 2025 | $27.56 | $26.06 | $1.50 | 80,897.0 | +5.10% |
| Apr, 2025 | $26.24 | $24.84 | $1.40 | 351,819.0 | +3.89% |
| Mar, 2025 | $26.14 | $24.19 | $1.95 | 221,258.0 | -3.30% |
| Feb, 2025 | $27.24 | $25.69 | $1.55 | 250,413.0 | -3.32% |
| Jan, 2025 | $27.16 | $25.46 | $1.70 | 1,042,096.0 | +2.84% |
Monarch Volume Factor Global Unconstrained Index Etf Stock (MVFG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.05 | $26.01 | $2.04 | 123,704.0 | -5.92% |
| Nov, 2024 | $27.83 | $26.84 | $0.9898 | 188,154.0 | +3.38% |
| Oct, 2024 | $27.72 | $26.91 | $0.8115 | 102,933.0 | -2.26% |
| Sep, 2024 | $27.54 | $26.08 | $1.46 | 107,441.0 | +1.29% |
| Aug, 2024 | $27.18 | $26.73 | $0.4478 | 14,512.0 | +0.00% |
0.53%
Cap:
|
Volume (24h):