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%
MDPL — Monarch Dividend Plus Index ETF
Cboe BZXMonarch Dividend Plus Index ETF
$27.77
+0.29(+1.05%)
- O
- 27.64
- H
- 27.77
- L
- 27.60
- V
- 3.49K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.77
Period Return+9.78%
Period High$31.17
Period Low$24.46
Avg Daily Volume9.9K
Total Trading Days365
MDPL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.64 | $27.77 | $27.60 | $27.77 | +$0.29 | +1.05% | 3,489 | $27.70 | $27.60 $27.77 |
| Oct 2, 2026 | $27.58 | $27.58 | $27.45 | $27.48 | $-0.29 | -1.04% | 2,468 | $27.51 | $27.45 $27.58 |
| Oct 1, 2026 | $27.54 | $27.91 | $27.54 | $27.77 | +$0.55 | +2.02% | 4,422 | $27.84 | $27.54 $27.91 |
| Sep 30, 2026 | $27.32 | $27.32 | $27.22 | $27.22 | +$0.02 | +0.07% | 3,906 | $27.30 | $27.22 $27.32 |
| Sep 29, 2026 | $27.12 | $27.20 | $27.07 | $27.20 | +$0.00 | +0.01% | 3,607 | $27.10 | $27.07 $27.20 |
| Sep 28, 2026 | $27.16 | $27.27 | $27.14 | $27.20 | $-0.37 | -1.36% | 8,029 | $27.22 | $27.14 $27.27 |
| Sep 25, 2026 | $27.59 | $27.61 | $27.57 | $27.57 | +$0.09 | +0.33% | 6,129 | $27.58 | $27.57 $27.61 |
| Sep 24, 2026 | $27.71 | $27.74 | $27.46 | $27.48 | $-0.54 | -1.93% | 15,500 | $27.58 | $27.46 $27.74 |
| Sep 23, 2026 | $28.14 | $28.26 | $28.02 | $28.02 | $-0.24 | -0.85% | 8,766 | $28.14 | $28.02 $28.26 |
| Sep 22, 2026 | $28.21 | $28.32 | $28.21 | $28.26 | $-0.52 | -1.81% | 1,018 | $28.27 | $28.21 $28.32 |
| Sep 21, 2026 | $28.85 | $28.88 | $28.78 | $28.78 | $-0.10 | -0.34% | 3,875 | $28.84 | $28.78 $28.88 |
| Sep 18, 2026 | $29.06 | $29.06 | $28.83 | $28.88 | $-0.31 | -1.06% | 4,886 | $28.94 | $28.83 $29.06 |
| Sep 17, 2026 | $29.19 | $29.33 | $29.19 | $29.19 | $-0.04 | -0.13% | 10,134 | $29.24 | $29.19 $29.33 |
| Sep 16, 2026 | $29.52 | $29.52 | $29.23 | $29.23 | $-0.50 | -1.69% | 8,720 | $29.50 | $29.23 $29.52 |
| Sep 15, 2026 | $29.54 | $29.94 | $29.54 | $29.73 | $-0.12 | -0.40% | 5,214 | $29.86 | $29.54 $29.94 |
| Sep 14, 2026 | $29.92 | $29.99 | $29.78 | $29.85 | +$0.48 | +1.63% | 2,221 | $29.90 | $29.78 $29.99 |
| Sep 11, 2026 | $29.20 | $29.37 | $29.20 | $29.37 | +$0.19 | +0.65% | 4,625 | $29.28 | $29.20 $29.37 |
| Sep 10, 2026 | $29.26 | $29.35 | $29.18 | $29.18 | $-0.08 | -0.27% | 8,871 | $29.23 | $29.18 $29.35 |
| Sep 9, 2026 | $29.68 | $29.68 | $29.26 | $29.26 | $-0.42 | -1.42% | 6,778 | $29.35 | $29.26 $29.68 |
| Sep 8, 2026 | $29.83 | $29.83 | $29.68 | $29.68 | $-0.66 | -2.18% | 6,960 | $29.76 | $29.68 $29.83 |
| Sep 4, 2026 | $30.39 | $30.51 | $30.34 | $30.34 | $-0.44 | -1.43% | 7,809 | $30.45 | $30.34 $30.51 |
| Sep 3, 2026 | $30.81 | $30.83 | $30.75 | $30.78 | +$0.30 | +0.97% | 15,055 | $30.78 | $30.75 $30.83 |
| Sep 2, 2026 | $30.53 | $30.60 | $30.48 | $30.48 | +$0.03 | +0.10% | 6,451 | $30.59 | $30.48 $30.60 |
| Sep 1, 2026 | $30.78 | $30.85 | $30.45 | $30.45 | $-0.41 | -1.33% | 3,442 | $30.57 | $30.45 $30.85 |
| Aug 31, 2026 | $30.73 | $30.87 | $30.73 | $30.87 | $-0.06 | -0.21% | 2,387 | $30.85 | $30.73 $30.87 |
| Aug 28, 2026 | $30.93 | $30.97 | $30.83 | $30.93 | +$0.19 | +0.63% | 4,191 | $30.92 | $30.83 $30.97 |
| Aug 27, 2026 | $30.67 | $30.84 | $30.67 | $30.74 | +$0.05 | +0.17% | 5,674 | $30.80 | $30.67 $30.84 |
| Aug 26, 2026 | $30.62 | $30.72 | $30.62 | $30.68 | $-0.14 | -0.44% | 5,931 | $30.67 | $30.62 $30.72 |
| Aug 25, 2026 | $30.94 | $30.94 | $30.73 | $30.82 | $-0.20 | -0.65% | 2,601 | $30.79 | $30.73 $30.94 |
| Aug 24, 2026 | $31.17 | $31.17 | $30.94 | $31.02 | +$0.07 | +0.23% | 32,047 | $30.98 | $30.94 $31.17 |