Get the Stockscreener App
27.93
0.66%
0.1819
After Hours:
27.94
0.0113
+0.04%
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 June 06, 2025, is $27.93.
- Monarch Volume Factor Global Unconstrained Index Etf all-time high stock price is $28.05, occurred on December 09, 2024.
- 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 15.46% to $27.93 now.
- The 52-week high stock price for MVFG is $28.05, representing a 0.42% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MVFG is $24.19, indicating a -13.39% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $27.94 | $27.89 | $0.05 | 806.0 | +0.66% |
| Jun 05, 2025 | $27.81 | $27.75 | $0.0632 | 1,397.0 | -0.04% |
| Jun 04, 2025 | $27.83 | $27.76 | $0.0726 | 12,691.0 | +0.19% |
| Jun 03, 2025 | $27.70 | $27.53 | $0.1742 | 4,825.0 | -0.21% |
| Jun 02, 2025 | $27.76 | $27.52 | $0.2433 | 1,169.0 | +0.98% |
| May 30, 2025 | $27.50 | $27.34 | $0.16 | 3,822.0 | +0.32% |
| May 29, 2025 | $27.43 | $27.38 | $0.05 | 5,658.0 | +0.23% |
| May 28, 2025 | $27.42 | $27.34 | $0.0753 | 3,872.0 | -0.71% |
| May 27, 2025 | $27.56 | $27.49 | $0.07 | 3,231.0 | +1.21% |
| May 23, 2025 | $27.22 | $27.18 | $0.04 | 6,223.0 | -0.14% |
| May 22, 2025 | $27.30 | $27.20 | $0.10 | 1,465.0 | -0.05% |
| May 21, 2025 | $27.49 | $27.26 | $0.227 | 1,592.0 | -0.65% |
| May 20, 2025 | $27.44 | $27.39 | $0.0508 | 886.0 | +0.48% |
| May 19, 2025 | $27.31 | $27.12 | $0.1904 | 4,240.0 | +0.78% |
| May 16, 2025 | $27.10 | $26.95 | $0.1484 | 2,156.0 | +0.51% |
| May 15, 2025 | $26.97 | $26.80 | $0.17 | 8,630.0 | +0.81% |
| May 14, 2025 | $26.79 | $26.73 | $0.06 | 3,118.0 | -0.38% |
| May 13, 2025 | $26.85 | $26.82 | $0.03 | 416.0 | +0.36% |
| May 12, 2025 | $26.76 | $26.67 | $0.09 | 11,765.0 | +0.40% |
| May 09, 2025 | $26.69 | $26.58 | $0.109 | 591.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $27.94 | $27.52 | $0.42 | 21,694.0 | +1.58% |
| 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% |
0.99%
Cap:
|
Volume (24h):