Get the Stockscreener App
34.43
0.01%
0.0041
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 May 22, 2026, is $34.43.
- Monarch Volume Factor Global Unconstrained Index Etf all-time high stock price is $34.76, occurred on February 25, 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 42.35% to $34.43 now.
- The 52-week high stock price for MVFG is $34.76, representing a 0.95% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for MVFG is $27.30, indicating a -20.72% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $34.54 | $34.36 | $0.18 | 3,313.0 | +0.01% |
| May 21, 2026 | $34.50 | $34.15 | $0.35 | 20,659.0 | +0.58% |
| May 20, 2026 | $34.26 | $34.03 | $0.23 | 2,478.0 | +1.09% |
| May 19, 2026 | $33.98 | $33.84 | $0.14 | 3,724.0 | -0.46% |
| May 18, 2026 | $34.05 | $33.95 | $0.10 | 4,625.0 | +0.63% |
| May 15, 2026 | $33.96 | $33.80 | $0.1565 | 6,678.0 | -1.62% |
| May 14, 2026 | $34.43 | $34.34 | $0.09 | 23,096.0 | +0.12% |
| May 13, 2026 | $34.34 | $34.26 | $0.08 | 5,824.0 | +0.30% |
| May 12, 2026 | $34.24 | $33.98 | $0.26 | 8,637.0 | -0.56% |
| May 11, 2026 | $34.53 | $34.41 | $0.1182 | 2,671.0 | -0.13% |
| May 08, 2026 | $34.47 | $34.25 | $0.22 | 7,007.0 | +0.69% |
| May 07, 2026 | $34.49 | $34.15 | $0.34 | 14,557.0 | -1.21% |
| May 06, 2026 | $34.64 | $34.53 | $0.1093 | 1,768.0 | +1.67% |
| May 05, 2026 | $34.08 | $33.69 | $0.39 | 3,544.0 | +1.33% |
| May 04, 2026 | $33.84 | $33.58 | $0.26 | 9,250.0 | -0.94% |
| May 01, 2026 | $34.16 | $33.83 | $0.33 | 13,508.0 | -0.25% |
| Apr 30, 2026 | $34.03 | $33.66 | $0.3673 | 6,706.0 | +1.98% |
| Apr 29, 2026 | $33.42 | $33.32 | $0.10 | 3,331.0 | -0.71% |
| Apr 28, 2026 | $33.64 | $33.56 | $0.08 | 29,078.0 | -0.37% |
| Apr 27, 2026 | $33.81 | $33.71 | $0.10 | 7,273.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $34.64 | $33.58 | $1.06 | 134,652.0 | +1.20% |
| 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% |
0.90%
0.20%
Cap:
|
Volume (24h):