Get the Stockscreener App
30.61
0.22%
-0.067
After Hours:
30.63
0.019
+0.06%
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 September 12, 2025, is $30.61.
- Monarch Volume Factor Global Unconstrained Index Etf all-time high stock price is $30.68, occurred on September 11, 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 26.54% to $30.61 now.
- The 52-week high stock price for MVFG is $30.68, representing a 0.23% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for MVFG is $24.19, indicating a -20.98% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $30.65 | $30.54 | $0.11 | 15,102.0 | -0.22% |
| Sep 11, 2025 | $30.68 | $30.55 | $0.1272 | 4,207.0 | +1.28% |
| Sep 10, 2025 | $30.30 | $30.27 | $0.03 | 2,492.0 | +0.51% |
| Sep 09, 2025 | $30.18 | $30.11 | $0.07 | 6,707.0 | -0.12% |
| Sep 08, 2025 | $30.20 | $30.09 | $0.11 | 9,659.0 | +0.95% |
| Sep 05, 2025 | $29.95 | $29.86 | $0.09 | 3,344.0 | +0.84% |
| Sep 04, 2025 | $29.64 | $29.56 | $0.0817 | 2,145.0 | +0.24% |
| Sep 03, 2025 | $29.57 | $29.48 | $0.0906 | 2,006.0 | +0.25% |
| Sep 02, 2025 | $29.50 | $29.21 | $0.287 | 4,044.0 | -0.43% |
| Aug 29, 2025 | $29.62 | $29.50 | $0.1224 | 6,399.0 | +0.01% |
| Aug 28, 2025 | $29.65 | $29.58 | $0.07 | 4,553.0 | +0.37% |
| Aug 27, 2025 | $29.53 | $29.46 | $0.07 | 17,313.0 | -0.23% |
| Aug 26, 2025 | $29.61 | $29.53 | $0.08 | 20,164.0 | +0.02% |
| Aug 25, 2025 | $29.79 | $29.57 | $0.22 | 9,162.0 | -0.87% |
| Aug 22, 2025 | $29.86 | $29.72 | $0.14 | 11,498.0 | +1.90% |
| Aug 21, 2025 | $29.31 | $29.23 | $0.08 | 7,841.0 | -0.16% |
| Aug 20, 2025 | $29.34 | $29.20 | $0.14 | 188,261.0 | +0.63% |
| Aug 19, 2025 | $29.40 | $29.11 | $0.29 | 6,829.0 | -0.59% |
| Aug 18, 2025 | $29.31 | $29.25 | $0.0597 | 1,467.0 | -0.22% |
| Aug 15, 2025 | $29.41 | $29.35 | $0.06 | 5,867.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $30.68 | $29.21 | $1.47 | 64,808.0 | +3.33% |
| 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% |
0.61%
0.34%
Cap:
|
Volume (24h):