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%
MBCE — Monarch Blue Chips Elite Index ETF
Cboe BZXMonarch Blue Chips Elite Index ETF
$40.32
+0.29(+0.73%)
- O
- 39.90
- H
- 40.33
- L
- 39.90
- V
- 11.47K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$40.32
Period Return+25.91%
Period High$41.84
Period Low$31.89
Avg Daily Volume15.6K
Total Trading Days365
MBCE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $39.90 | $40.33 | $39.90 | $40.32 | +$0.29 | +0.73% | 11,467 | $40.20 | $39.90 $40.33 |
| Oct 2, 2026 | $39.96 | $40.34 | $39.96 | $40.03 | +$0.73 | +1.85% | 11,468 | $40.11 | $39.96 $40.34 |
| Oct 1, 2026 | $39.14 | $39.48 | $39.14 | $39.30 | +$0.19 | +0.47% | 11,754 | $39.37 | $39.14 $39.48 |
| Sep 30, 2026 | $39.15 | $39.22 | $39.00 | $39.11 | +$0.03 | +0.09% | 9,772 | $39.08 | $39.00 $39.22 |
| Sep 29, 2026 | $39.06 | $39.19 | $38.94 | $39.08 | +$0.35 | +0.90% | 7,804 | $39.05 | $38.94 $39.19 |
| Sep 28, 2026 | $38.43 | $38.92 | $38.43 | $38.73 | $-0.42 | -1.08% | 12,303 | $38.77 | $38.43 $38.92 |
| Sep 25, 2026 | $39.14 | $39.18 | $38.81 | $39.15 | +$0.38 | +0.97% | 10,774 | $38.93 | $38.81 $39.18 |
| Sep 24, 2026 | $38.50 | $38.78 | $38.21 | $38.78 | $-0.00 | -0.01% | 23,939 | $38.71 | $38.21 $38.78 |
| Sep 23, 2026 | $38.72 | $38.85 | $38.62 | $38.78 | $-0.17 | -0.44% | 49,799 | $38.74 | $38.62 $38.85 |
| Sep 22, 2026 | $38.61 | $38.99 | $38.60 | $38.95 | +$0.30 | +0.78% | 13,838 | $38.77 | $38.60 $38.99 |
| Sep 21, 2026 | $37.85 | $38.65 | $37.85 | $38.65 | +$1.25 | +3.35% | 12,184 | $38.40 | $37.85 $38.65 |
| Sep 18, 2026 | $36.65 | $37.40 | $36.65 | $37.40 | +$0.79 | +2.17% | 23,111 | $37.08 | $36.65 $37.40 |
| Sep 17, 2026 | $36.73 | $36.73 | $36.56 | $36.60 | +$0.66 | +1.83% | 12,681 | $36.63 | $36.56 $36.73 |
| Sep 16, 2026 | $36.33 | $36.39 | $35.71 | $35.94 | +$0.07 | +0.19% | 12,840 | $36.20 | $35.71 $36.39 |
| Sep 15, 2026 | $36.16 | $36.16 | $35.87 | $35.87 | $-0.29 | -0.79% | 12,357 | $35.95 | $35.87 $36.16 |
| Sep 14, 2026 | $36.15 | $36.36 | $35.96 | $36.16 | $-1.11 | -2.98% | 6,774 | $36.22 | $35.96 $36.36 |
| Sep 11, 2026 | $37.23 | $37.48 | $37.22 | $37.27 | +$0.35 | +0.95% | 10,126 | $37.37 | $37.22 $37.48 |
| Sep 10, 2026 | $37.22 | $37.22 | $36.90 | $36.92 | $-0.74 | -1.98% | 13,826 | $37.03 | $36.90 $37.22 |
| Sep 9, 2026 | $37.76 | $37.76 | $37.65 | $37.66 | $-0.26 | -0.68% | 14,327 | $37.70 | $37.65 $37.76 |
| Sep 8, 2026 | $37.75 | $38.02 | $37.75 | $37.92 | +$0.14 | +0.37% | 9,873 | $37.95 | $37.75 $38.02 |
| Sep 4, 2026 | $37.71 | $37.78 | $37.56 | $37.78 | +$0.40 | +1.07% | 27,934 | $37.64 | $37.56 $37.78 |
| Sep 3, 2026 | $36.90 | $37.38 | $36.90 | $37.38 | +$0.38 | +1.03% | 23,731 | $37.32 | $36.90 $37.38 |
| Sep 2, 2026 | $37.12 | $37.12 | $36.95 | $37.00 | $-0.00 | -0.01% | 16,772 | $37.00 | $36.95 $37.12 |
| Sep 1, 2026 | $37.44 | $37.44 | $36.93 | $37.00 | $-0.80 | -2.11% | 12,885 | $37.10 | $36.93 $37.44 |
| Aug 31, 2026 | $37.73 | $37.80 | $37.53 | $37.80 | +$0.07 | +0.17% | 13,353 | $37.64 | $37.53 $37.80 |
| Aug 28, 2026 | $38.22 | $38.31 | $37.70 | $37.74 | $-0.53 | -1.38% | 11,699 | $37.89 | $37.70 $38.31 |
| Aug 27, 2026 | $38.15 | $38.26 | $38.00 | $38.26 | +$0.42 | +1.12% | 15,550 | $38.16 | $38.00 $38.26 |
| Aug 26, 2026 | $37.89 | $37.97 | $37.74 | $37.84 | $-0.07 | -0.18% | 19,499 | $37.93 | $37.74 $37.97 |
| Aug 25, 2026 | $37.90 | $37.98 | $37.80 | $37.91 | +$0.34 | +0.90% | 2,459 | $37.90 | $37.80 $37.98 |
| Aug 24, 2026 | $37.77 | $38.78 | $37.42 | $37.57 | $-0.86 | -2.23% | 66,121 | $37.61 | $37.42 $38.78 |