MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MAVF — Matrix Advisors Value ETF
NYSE ArcaMatrix Advisors Value ETF
$138.41
+1.30(+0.95%)
- O
- 138.41
- H
- 138.41
- L
- 138.41
- V
- 29.64
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$138.41
Period Return+53.42%
Period High$142.84
Period Low$89.33
Avg Daily Volume691
Total Trading Days365
MAVF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $138.41 | $138.41 | $138.41 | $138.41 | +$1.30 | +0.95% | 30 | $138.41 | $138.41 $138.41 |
| Oct 1, 2026 | $137.11 | $137.11 | $137.11 | $137.11 | $-0.63 | -0.46% | 33 | $136.89 | $137.11 $137.11 |
| Sep 30, 2026 | $137.74 | $137.74 | $137.74 | $137.74 | $-0.38 | -0.28% | 74 | $138.51 | $137.74 $137.74 |
| Sep 29, 2026 | $137.51 | $138.15 | $137.51 | $138.13 | +$0.04 | +0.03% | 1,904 | $137.82 | $137.51 $138.15 |
| Sep 28, 2026 | $138.20 | $138.20 | $138.09 | $138.09 | $-2.01 | -1.44% | 1,132 | $138.20 | $138.09 $138.20 |
| Sep 25, 2026 | $139.50 | $140.10 | $139.50 | $140.10 | +$1.68 | +1.21% | 508 | $139.66 | $139.50 $140.10 |
| Sep 24, 2026 | $138.42 | $138.42 | $138.42 | $138.42 | +$0.02 | +0.01% | 166 | $138.16 | $138.42 $138.42 |
| Sep 23, 2026 | $138.88 | $138.88 | $138.40 | $138.40 | $-1.41 | -1.01% | 782 | $138.86 | $138.40 $138.88 |
| Sep 22, 2026 | $139.81 | $139.81 | $139.81 | $139.81 | $-0.66 | -0.47% | 139 | $140.04 | $139.81 $139.81 |
| Sep 21, 2026 | $138.90 | $140.63 | $138.90 | $140.47 | +$2.59 | +1.88% | 2,360 | $139.39 | $138.90 $140.63 |
| Sep 18, 2026 | $137.82 | $137.89 | $137.82 | $137.89 | $-0.67 | -0.48% | 385 | $137.83 | $137.82 $137.89 |
| Sep 17, 2026 | $138.59 | $138.59 | $138.30 | $138.56 | +$2.03 | +1.49% | 613 | $138.85 | $138.30 $138.59 |
| Sep 16, 2026 | $136.53 | $136.53 | $136.53 | $136.53 | $-1.37 | -0.99% | 106 | $136.66 | $136.53 $136.53 |
| Sep 15, 2026 | $138.00 | $138.00 | $137.90 | $137.90 | $-0.84 | -0.60% | 197 | $137.95 | $137.90 $138.00 |
| Sep 14, 2026 | $138.73 | $138.73 | $138.73 | $138.73 | $-0.47 | -0.34% | 171 | $138.72 | $138.73 $138.73 |
| Sep 11, 2026 | $139.21 | $139.21 | $139.21 | $139.21 | +$1.51 | +1.09% | 49 | $139.38 | $139.21 $139.21 |
| Sep 10, 2026 | $137.70 | $137.70 | $137.70 | $137.70 | $-0.06 | -0.04% | 17 | $137.31 | $137.70 $137.70 |
| Sep 9, 2026 | $137.67 | $137.87 | $137.67 | $137.76 | $-0.73 | -0.53% | 995 | $137.78 | $137.67 $137.87 |
| Sep 8, 2026 | $138.51 | $138.51 | $138.49 | $138.49 | $-1.13 | -0.81% | 591 | $138.55 | $138.49 $138.51 |
| Sep 4, 2026 | $139.55 | $139.62 | $139.52 | $139.62 | $-0.36 | -0.26% | 922 | $139.57 | $139.52 $139.62 |
| Sep 3, 2026 | $139.29 | $139.98 | $139.29 | $139.98 | +$1.48 | +1.07% | 1,493 | $139.36 | $139.29 $139.98 |
| Sep 2, 2026 | $138.59 | $138.59 | $138.50 | $138.50 | +$0.99 | +0.72% | 646 | $138.58 | $138.50 $138.59 |
| Sep 1, 2026 | $137.79 | $137.79 | $137.47 | $137.51 | $-1.09 | -0.78% | 1,851 | $137.69 | $137.47 $137.79 |
| Aug 31, 2026 | $138.60 | $138.60 | $138.60 | $138.60 | $-1.05 | -0.75% | 113 | $138.55 | $138.60 $138.60 |
| Aug 28, 2026 | $139.65 | $139.65 | $139.65 | $139.65 | +$0.17 | +0.12% | 33 | $139.54 | $139.65 $139.65 |
| Aug 27, 2026 | $139.69 | $139.69 | $139.49 | $139.49 | $-1.02 | -0.73% | 352 | $139.66 | $139.49 $139.69 |
| Aug 26, 2026 | $140.51 | $140.51 | $140.51 | $140.51 | +$0.25 | +0.18% | 23 | $140.37 | $140.51 $140.51 |
| Aug 25, 2026 | $139.99 | $140.26 | $139.71 | $140.26 | $-0.10 | -0.07% | 1,174 | $139.94 | $139.71 $140.26 |
| Aug 24, 2026 | $140.20 | $140.46 | $140.20 | $140.36 | +$0.44 | +0.31% | 1,887 | $140.32 | $140.20 $140.46 |
| Aug 21, 2026 | $139.93 | $139.93 | $139.93 | $139.93 | +$0.61 | +0.44% | 203 | $139.76 | $139.93 $139.93 |