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%
MDLV — Morgan Dempsey Large Cap Value ETF
Cboe BZXMorgan Dempsey Large Cap Value ETF
$30.14
+0.08(+0.27%)
- O
- 30.04
- H
- 30.14
- L
- 30.04
- V
- 3.81K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$30.14
Period Return+16.28%
Period High$32.17
Period Low$25.71
Avg Daily Volume7.5K
Total Trading Days365
MDLV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $30.04 | $30.14 | $30.04 | $30.14 | +$0.08 | +0.27% | 3,813 | $30.13 | $30.04 $30.14 |
| Oct 2, 2026 | $30.05 | $30.10 | $30.01 | $30.06 | +$0.12 | +0.41% | 7,053 | $30.05 | $30.01 $30.10 |
| Oct 1, 2026 | $29.82 | $29.95 | $29.82 | $29.94 | $-0.02 | -0.06% | 33,226 | $29.84 | $29.82 $29.95 |
| Sep 30, 2026 | $30.11 | $30.11 | $29.96 | $29.96 | $-0.13 | -0.43% | 6,848 | $30.04 | $29.96 $30.11 |
| Sep 29, 2026 | $30.06 | $30.09 | $30.02 | $30.09 | $-0.09 | -0.29% | 21,344 | $30.06 | $30.02 $30.09 |
| Sep 28, 2026 | $30.26 | $30.28 | $30.18 | $30.18 | $-0.32 | -1.03% | 5,771 | $30.26 | $30.18 $30.28 |
| Sep 25, 2026 | $30.39 | $30.49 | $30.39 | $30.49 | $-0.01 | -0.03% | 31,549 | $30.45 | $30.39 $30.49 |
| Sep 24, 2026 | $30.69 | $30.69 | $30.50 | $30.50 | $-0.12 | -0.38% | 2,783 | $30.58 | $30.50 $30.69 |
| Sep 23, 2026 | $30.86 | $30.86 | $30.62 | $30.62 | $-0.18 | -0.60% | 4,716 | $30.71 | $30.62 $30.86 |
| Sep 22, 2026 | $30.82 | $30.82 | $30.80 | $30.80 | $-0.20 | -0.65% | 3,270 | $30.80 | $30.80 $30.82 |
| Sep 21, 2026 | $31.04 | $31.05 | $31.00 | $31.00 | $-0.13 | -0.43% | 3,645 | $31.04 | $31.00 $31.05 |
| Sep 18, 2026 | $31.11 | $31.15 | $31.08 | $31.14 | $-0.14 | -0.44% | 2,555 | $31.09 | $31.08 $31.15 |
| Sep 17, 2026 | $31.24 | $31.30 | $31.22 | $31.27 | +$0.05 | +0.18% | 7,026 | $31.24 | $31.22 $31.30 |
| Sep 16, 2026 | $31.52 | $31.54 | $31.10 | $31.22 | $-0.39 | -1.24% | 12,302 | $31.41 | $31.10 $31.54 |
| Sep 15, 2026 | $31.61 | $31.61 | $31.61 | $31.61 | $-0.05 | -0.16% | 180 | $31.61 | $31.61 $31.61 |
| Sep 14, 2026 | $31.61 | $31.66 | $31.60 | $31.66 | +$0.01 | +0.04% | 9,118 | $31.61 | $31.60 $31.66 |
| Sep 11, 2026 | $31.65 | $31.65 | $31.65 | $31.65 | +$0.14 | +0.46% | 33 | $31.68 | $31.65 $31.65 |
| Sep 10, 2026 | $31.55 | $31.55 | $31.50 | $31.50 | $-0.13 | -0.40% | 699 | $31.55 | $31.50 $31.55 |
| Sep 9, 2026 | $31.76 | $31.76 | $31.56 | $31.63 | $-0.14 | -0.44% | 3,990 | $31.62 | $31.56 $31.76 |
| Sep 8, 2026 | $31.84 | $31.84 | $31.77 | $31.77 | $-0.03 | -0.09% | 11,272 | $31.82 | $31.77 $31.84 |
| Sep 4, 2026 | $31.82 | $31.86 | $31.80 | $31.80 | $-0.15 | -0.47% | 3,380 | $31.82 | $31.80 $31.86 |
| Sep 3, 2026 | $31.87 | $32.03 | $31.84 | $31.95 | +$0.10 | +0.32% | 125,767 | $32.03 | $31.84 $32.03 |
| Sep 2, 2026 | $31.78 | $31.87 | $31.75 | $31.85 | +$0.07 | +0.23% | 5,719 | $31.84 | $31.75 $31.87 |
| Sep 1, 2026 | $31.78 | $31.78 | $31.72 | $31.78 | $-0.02 | -0.08% | 792 | $31.76 | $31.72 $31.78 |
| Aug 31, 2026 | $31.81 | $31.81 | $31.80 | $31.80 | $-0.06 | -0.17% | 788 | $31.80 | $31.80 $31.81 |
| Aug 28, 2026 | $31.84 | $31.86 | $31.83 | $31.86 | +$0.02 | +0.08% | 16,830 | $31.83 | $31.83 $31.86 |
| Aug 27, 2026 | $31.90 | $31.91 | $31.82 | $31.83 | $-0.22 | -0.68% | 30,162 | $31.90 | $31.82 $31.91 |
| Aug 26, 2026 | $32.05 | $32.05 | $32.05 | $32.05 | +$0.06 | +0.18% | 434 | $32.06 | $32.05 $32.05 |
| Aug 25, 2026 | $31.95 | $32.04 | $31.95 | $31.99 | $-0.02 | -0.05% | 4,130 | $31.97 | $31.95 $32.04 |
| Aug 24, 2026 | $31.91 | $32.01 | $31.91 | $32.01 | +$0.09 | +0.29% | 968 | $31.94 | $31.91 $32.01 |