Get the Stockscreener App
30.59
0.19%
0.0569
After Hours:
30.54
-0.0486
-0.16%
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 November 12, 2025, is $30.59.
- 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 26.45% to $30.59 now.
- The 52-week high stock price for MVFG is $33.45, representing a 9.35% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for MVFG is $24.19, indicating a -20.92% 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 |
|---|---|---|---|---|---|
| Nov 12, 2025 | $30.79 | $30.50 | $0.29 | 6,475.0 | +0.19% |
| Nov 11, 2025 | $30.60 | $30.42 | $0.18 | 8,467.0 | -1.51% |
| Nov 10, 2025 | $31.02 | $30.88 | $0.14 | 1,975.0 | +3.40% |
| Nov 07, 2025 | $29.99 | $28.91 | $1.08 | 18,841.0 | +0.91% |
| Nov 06, 2025 | $29.98 | $29.71 | $0.2707 | 6,348.0 | -2.85% |
| Nov 05, 2025 | $30.64 | $30.49 | $0.15 | 4,528.0 | +1.23% |
| Nov 04, 2025 | $30.86 | $30.21 | $0.6479 | 8,499.0 | -4.15% |
| Nov 03, 2025 | $32.01 | $31.48 | $0.53 | 33,521.0 | -1.96% |
| Oct 31, 2025 | $32.26 | $31.82 | $0.44 | 13,445.0 | +0.44% |
| Oct 30, 2025 | $32.12 | $31.94 | $0.18 | 2,098.0 | -0.70% |
| Oct 29, 2025 | $32.50 | $32.24 | $0.2636 | 2,144.0 | +0.87% |
| Oct 28, 2025 | $32.18 | $31.96 | $0.2215 | 2,714.0 | +1.17% |
| Oct 27, 2025 | $31.78 | $31.36 | $0.42 | 9,665.0 | -0.32% |
| Oct 24, 2025 | $31.73 | $31.61 | $0.12 | 3,611.0 | +1.86% |
| Oct 23, 2025 | $31.27 | $31.10 | $0.17 | 5,389.0 | +1.51% |
| Oct 22, 2025 | $30.93 | $30.10 | $0.83 | 19,680.0 | -1.62% |
| Oct 21, 2025 | $31.63 | $31.12 | $0.51 | 16,924.0 | -3.45% |
| Oct 20, 2025 | $32.32 | $31.95 | $0.3692 | 1,991.0 | +2.14% |
| Oct 17, 2025 | $31.85 | $31.30 | $0.55 | 11,057.0 | -2.75% |
| Oct 16, 2025 | $33.45 | $32.49 | $0.9603 | 952.0 | -0.83% |
| Oct 15, 2025 | $32.77 | $32.76 | $0.01 | 1,922.0 | +0.89% |
| Oct 14, 2025 | $32.92 | $32.17 | $0.7497 | 1,623.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $32.01 | $28.91 | $3.10 | 95,129.0 | -4.86% |
| 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% |
0.48%
0.29%
Cap:
|
Volume (24h):