Get the Stockscreener App
33.38
0.66%
0.22
After Hours:
33.38
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 January 09, 2026, is $33.38.
- Monarch Volume Factor Global Unconstrained Index Etf all-time high stock price is $33.45, occurred on January 09, 2026.
- 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 37.99% to $33.38 now.
- The 52-week high stock price for MVFG is $33.45, representing a 0.21% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for MVFG is $24.19, indicating a -27.53% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $33.45 | $33.31 | $0.14 | 12,138.0 | +0.66% |
| Jan 08, 2026 | $33.21 | $33.14 | $0.07 | 6,741.0 | -0.06% |
| Jan 07, 2026 | $33.27 | $33.12 | $0.145 | 30,466.0 | -0.59% |
| Jan 06, 2026 | $33.41 | $33.10 | $0.3101 | 25,216.0 | +2.05% |
| Jan 05, 2026 | $32.77 | $32.61 | $0.16 | 3,062.0 | +2.15% |
| Jan 02, 2026 | $32.02 | $31.66 | $0.36 | 6,448.0 | +3.12% |
| Dec 31, 2025 | $31.22 | $31.05 | $0.17 | 3,945.0 | -0.62% |
| Dec 30, 2025 | $31.51 | $31.24 | $0.2662 | 13,960.0 | -0.13% |
| Dec 29, 2025 | $31.34 | $31.26 | $0.0799 | 5,123.0 | -1.82% |
| Dec 26, 2025 | $31.90 | $31.72 | $0.1772 | 4,569.0 | +0.18% |
| Dec 24, 2025 | $31.86 | $31.69 | $0.17 | 7,515.0 | -0.04% |
| Dec 23, 2025 | $31.85 | $31.52 | $0.33 | 32,634.0 | +0.59% |
| Dec 22, 2025 | $31.84 | $31.63 | $0.21 | 11,706.0 | +1.20% |
| Dec 19, 2025 | $31.52 | $31.26 | $0.2607 | 3,686.0 | +2.44% |
| Dec 18, 2025 | $31.36 | $30.51 | $0.8466 | 5,556.0 | -0.92% |
| Dec 17, 2025 | $30.99 | $30.80 | $0.1948 | 1,986.0 | -1.52% |
| Dec 16, 2025 | $31.35 | $30.72 | $0.6254 | 3,960.0 | +0.69% |
| Dec 15, 2025 | $31.28 | $31.05 | $0.2252 | 11,725.0 | -1.49% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $33.45 | $31.66 | $1.79 | 96,209.0 | +7.50% |
Monarch Volume Factor Global Unconstrained Index Etf Stock (MVFG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.95 | $30.13 | $1.82 | 260,256.0 | +2.54% |
| Nov, 2025 | $32.01 | $27.30 | $4.71 | 168,603.0 | -5.23% |
| Oct, 2025 | $33.45 | $30.10 | $3.35 | 151,124.0 | +2.71% |
| Sep, 2025 | $31.30 | $29.21 | $2.09 | 92,744.0 | +5.67% |
| Aug, 2025 | $29.86 | $27.51 | $2.35 | 332,244.0 | +6.83% |
| Jul, 2025 | $28.93 | $27.73 | $1.20 | 156,049.0 | -1.07% |
| 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% |
0.64%
Cap:
|
Volume (24h):