Get the Stockscreener App
31.05
1.49%
-0.4706
After Hours:
31.08
0.0252
+0.08%
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 December 15, 2025, is $31.05.
- Monarch Volume Factor Global Unconstrained Index Etf all-time high stock price is $33.45, occurred on October 16, 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 28.38% to $31.05 now.
- The 52-week high stock price for MVFG is $33.45, representing a 7.71% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for MVFG is $24.19, indicating a -22.11% 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 |
|---|---|---|---|---|---|
| Dec 15, 2025 | $31.28 | $31.05 | $0.2252 | 11,725.0 | -1.49% |
| Dec 12, 2025 | $31.88 | $31.41 | $0.465 | 13,136.0 | -1.25% |
| Dec 11, 2025 | $31.95 | $31.46 | $0.49 | 5,801.0 | +1.00% |
| Dec 10, 2025 | $31.71 | $31.04 | $0.67 | 22,355.0 | +0.57% |
| Dec 09, 2025 | $31.51 | $30.95 | $0.56 | 19,951.0 | +1.01% |
| Dec 08, 2025 | $31.19 | $31.05 | $0.14 | 8,767.0 | -0.54% |
| Dec 05, 2025 | $31.64 | $31.28 | $0.3556 | 17,739.0 | -0.35% |
| Dec 04, 2025 | $31.42 | $31.04 | $0.3761 | 47,407.0 | +1.51% |
| Dec 03, 2025 | $30.97 | $30.56 | $0.41 | 7,011.0 | +1.68% |
| Dec 02, 2025 | $30.50 | $30.15 | $0.35 | 8,580.0 | +0.55% |
| Dec 01, 2025 | $30.44 | $30.13 | $0.3124 | 7,089.0 | -0.72% |
| Nov 28, 2025 | $30.47 | $30.36 | $0.1083 | 1,865.0 | +1.74% |
| Nov 26, 2025 | $30.05 | $29.82 | $0.23 | 9,697.0 | +2.04% |
| Nov 25, 2025 | $29.36 | $28.88 | $0.48 | 11,856.0 | +1.14% |
| Nov 24, 2025 | $29.02 | $28.64 | $0.3798 | 8,075.0 | +3.56% |
| Nov 21, 2025 | $28.17 | $27.30 | $0.87 | 3,154.0 | +1.04% |
| Nov 20, 2025 | $29.38 | $27.73 | $1.65 | 22,006.0 | -3.79% |
| Nov 19, 2025 | $29.12 | $28.71 | $0.41 | 8,932.0 | +0.81% |
| Nov 18, 2025 | $28.74 | $28.34 | $0.4019 | 3,364.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $31.95 | $30.13 | $1.82 | 181,286.0 | +1.92% |
| 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% |
0.38%
0.49%
Cap:
|
Volume (24h):