Get the Stockscreener App
35.55
0.74%
0.2625
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 August 07, 2026, is $35.55.
- Monarch Volume Factor Global Unconstrained Index Etf all-time high stock price is $35.53, occurred on June 15, 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 46.97% to $35.55 now.
- The 52-week high stock price for MVFG is $35.53, representing a -0.06% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for MVFG is $27.30, indicating a -23.21% 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 |
|---|---|---|---|---|---|
| Aug 07, 2026 | $35.62 | $35.48 | $0.14 | 7,529.0 | +0.74% |
| Aug 06, 2026 | $35.61 | $35.23 | $0.38 | 5,053.0 | -0.47% |
| Aug 05, 2026 | $35.54 | $35.44 | $0.10 | 10,155.0 | -0.48% |
| Aug 04, 2026 | $35.68 | $35.30 | $0.3801 | 14,221.0 | +1.38% |
| Aug 03, 2026 | $35.16 | $35.04 | $0.12 | 10,006.0 | +0.69% |
| Jul 31, 2026 | $35.11 | $34.54 | $0.57 | 6,289.0 | +0.05% |
| Jul 30, 2026 | $35.01 | $34.62 | $0.39 | 21,067.0 | +0.71% |
| Jul 29, 2026 | $35.05 | $34.64 | $0.4116 | 5,582.0 | -1.02% |
| Jul 28, 2026 | $35.03 | $34.91 | $0.1179 | 8,864.0 | +0.63% |
| Jul 27, 2026 | $34.82 | $34.63 | $0.19 | 9,859.0 | +0.53% |
| Jul 24, 2026 | $34.78 | $34.54 | $0.2341 | 14,037.0 | +0.35% |
| Jul 23, 2026 | $34.53 | $34.39 | $0.134 | 23,060.0 | -0.75% |
| Jul 22, 2026 | $34.88 | $34.73 | $0.145 | 2,917.0 | -0.20% |
| Jul 21, 2026 | $34.80 | $34.65 | $0.155 | 5,051.0 | +0.83% |
| Jul 20, 2026 | $34.76 | $34.52 | $0.244 | 24,281.0 | -0.48% |
| Jul 17, 2026 | $34.82 | $34.59 | $0.23 | 14,842.0 | -0.54% |
| Jul 16, 2026 | $34.87 | $34.79 | $0.08 | 37,111.0 | +0.46% |
| Jul 15, 2026 | $34.83 | $34.60 | $0.23 | 30,245.0 | +0.23% |
| Jul 14, 2026 | $34.66 | $34.57 | $0.09 | 14,022.0 | +0.11% |
| Jul 13, 2026 | $34.67 | $34.51 | $0.1599 | 98,801.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $35.68 | $35.04 | $0.64 | 54,493.0 | +1.87% |
| 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% |
0.81%
Cap:
|
Volume (24h):