Get the Stockscreener App
33.97
0.27%
0.09
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 October 08, 2026, is $33.97.
- Monarch Volume Factor Global Unconstrained Index Etf all-time high stock price is $35.98, occurred on August 17, 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 40.43% to $33.97 now.
- The 52-week high stock price for MVFG is $35.98, representing a 5.92% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for MVFG is $27.30, indicating a -19.63% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Oct 08, 2026 | $33.97 | $33.71 | $0.2634 | 17,912.0 | +0.27% |
| Oct 07, 2026 | $33.91 | $33.79 | $0.12 | 30,314.0 | -0.76% |
| Oct 06, 2026 | $34.28 | $34.11 | $0.17 | 14,542.0 | +0.06% |
| Oct 05, 2026 | $34.22 | $33.85 | $0.37 | 11,515.0 | +0.46% |
| Oct 02, 2026 | $34.08 | $33.92 | $0.16 | 11,509.0 | +0.64% |
| Oct 01, 2026 | $33.76 | $33.53 | $0.225 | 13,207.0 | +0.15% |
| Sep 30, 2026 | $33.87 | $33.66 | $0.21 | 7,202.0 | -0.59% |
| Sep 29, 2026 | $33.93 | $33.73 | $0.20 | 10,401.0 | -0.32% |
| Sep 28, 2026 | $34.08 | $33.88 | $0.20 | 3,557.0 | -0.56% |
| Sep 25, 2026 | $34.26 | $33.95 | $0.3095 | 18,996.0 | +0.26% |
| Sep 24, 2026 | $34.13 | $33.98 | $0.15 | 16,340.0 | -0.47% |
| Sep 23, 2026 | $34.61 | $34.23 | $0.38 | 10,085.0 | -0.96% |
| Sep 22, 2026 | $34.65 | $34.49 | $0.1648 | 10,154.0 | +0.10% |
| Sep 21, 2026 | $34.66 | $34.56 | $0.10 | 10,938.0 | +0.52% |
| Sep 18, 2026 | $34.39 | $34.30 | $0.0869 | 1,717.0 | -0.67% |
| Sep 17, 2026 | $34.72 | $34.62 | $0.1011 | 7,038.0 | +0.66% |
| Sep 16, 2026 | $34.73 | $33.23 | $1.50 | 12,556.0 | -0.63% |
| Sep 15, 2026 | $34.67 | $34.57 | $0.10 | 10,787.0 | -0.38% |
| Sep 14, 2026 | $34.87 | $34.67 | $0.20 | 6,985.0 | -0.31% |
| Sep 11, 2026 | $34.88 | $34.73 | $0.15 | 3,794.0 | +0.75% |
| Sep 10, 2026 | $34.77 | $34.56 | $0.205 | 20,460.0 | -0.74% |
| Sep 09, 2026 | $35.01 | $34.85 | $0.1639 | 10,122.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $34.28 | $33.53 | $0.745 | 116,911.0 | +0.80% |
| Sep, 2026 | $35.46 | $33.23 | $2.23 | 205,327.0 | -4.23% |
| Aug, 2026 | $35.98 | $35.04 | $0.94 | 250,229.0 | +0.82% |
| Jul, 2026 | $35.11 | $34.23 | $0.875 | 426,469.0 | +0.58% |
| Jun, 2026 | $35.53 | $33.96 | $1.57 | 537,249.0 | -0.37% |
| May, 2026 | $34.90 | $33.58 | $1.32 | 177,597.0 | +2.36% |
| Apr, 2026 | $34.33 | $32.07 | $2.26 | 234,112.0 | +5.67% |
| Mar, 2026 | $34.38 | $31.18 | $3.20 | 325,184.0 | -6.56% |
| Feb, 2026 | $34.76 | $33.30 | $1.46 | 322,993.0 | +2.48% |
| Jan, 2026 | $34.07 | $31.66 | $2.41 | 400,997.0 | +8.30% |
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% |
1.20%
0.37%
Cap:
|
Volume (24h):