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%
MVFD — Monarch Volume Factor Dividend Tree Index ETF
Cboe BZXMonarch Volume Factor Dividend Tree Index ETF
$30.80
+0.17(+0.56%)
- O
- 30.80
- H
- 30.96
- L
- 30.47
- V
- 12.39K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$30.80
Period Return+28.48%
Period High$32.06
Period Low$23.97
Avg Daily Volume8.3K
Total Trading Days365
MVFD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $30.80 | $30.96 | $30.47 | $30.80 | +$0.17 | +0.56% | 12,394 | $30.83 | $30.47 $30.96 |
| Oct 2, 2026 | $30.57 | $30.71 | $30.50 | $30.63 | +$0.30 | +0.98% | 12,137 | $30.64 | $30.50 $30.71 |
| Oct 1, 2026 | $30.15 | $30.38 | $30.11 | $30.33 | +$0.37 | +1.24% | 7,059 | $30.27 | $30.11 $30.38 |
| Sep 30, 2026 | $30.13 | $30.20 | $29.96 | $29.96 | $-0.02 | -0.05% | 2,574 | $30.15 | $29.96 $30.20 |
| Sep 29, 2026 | $30.19 | $30.19 | $29.94 | $29.97 | $-0.27 | -0.89% | 5,805 | $29.98 | $29.94 $30.19 |
| Sep 28, 2026 | $30.29 | $30.30 | $30.24 | $30.24 | $-0.17 | -0.55% | 1,544 | $30.30 | $30.24 $30.30 |
| Sep 25, 2026 | $30.47 | $30.47 | $30.38 | $30.41 | $-0.09 | -0.30% | 3,244 | $30.43 | $30.38 $30.47 |
| Sep 24, 2026 | $30.69 | $30.69 | $30.50 | $30.50 | $-0.09 | -0.29% | 11,900 | $30.57 | $30.50 $30.69 |
| Sep 23, 2026 | $30.63 | $30.81 | $30.59 | $30.59 | +$0.05 | +0.16% | 2,339 | $30.66 | $30.59 $30.81 |
| Sep 22, 2026 | $30.73 | $30.81 | $30.54 | $30.54 | $-0.16 | -0.51% | 7,795 | $30.70 | $30.54 $30.81 |
| Sep 21, 2026 | $30.74 | $30.87 | $30.70 | $30.70 | $-0.35 | -1.13% | 3,128 | $30.77 | $30.70 $30.87 |
| Sep 18, 2026 | $31.06 | $31.12 | $31.04 | $31.05 | $-0.24 | -0.78% | 1,525 | $31.06 | $31.04 $31.12 |
| Sep 17, 2026 | $31.32 | $31.40 | $31.29 | $31.29 | +$0.04 | +0.13% | 6,774 | $31.36 | $31.29 $31.40 |
| Sep 16, 2026 | $31.63 | $31.67 | $31.12 | $31.25 | $-0.65 | -2.05% | 10,197 | $31.38 | $31.12 $31.67 |
| Sep 15, 2026 | $31.76 | $32.02 | $31.76 | $31.90 | +$0.32 | +1.02% | 2,613 | $31.90 | $31.76 $32.02 |
| Sep 14, 2026 | $31.92 | $31.92 | $31.57 | $31.58 | $-0.32 | -1.00% | 3,801 | $31.69 | $31.57 $31.92 |
| Sep 11, 2026 | $31.88 | $31.90 | $31.82 | $31.90 | +$0.23 | +0.73% | 1,987 | $31.87 | $31.82 $31.90 |
| Sep 10, 2026 | $31.65 | $31.73 | $31.62 | $31.67 | $-0.25 | -0.77% | 4,081 | $31.70 | $31.62 $31.73 |
| Sep 9, 2026 | $31.85 | $31.92 | $31.77 | $31.92 | +$0.07 | +0.22% | 4,254 | $31.88 | $31.77 $31.92 |
| Sep 8, 2026 | $31.87 | $31.96 | $31.73 | $31.85 | +$0.14 | +0.45% | 4,133 | $31.86 | $31.73 $31.96 |
| Sep 4, 2026 | $31.75 | $31.76 | $31.64 | $31.70 | $-0.15 | -0.47% | 5,364 | $31.71 | $31.64 $31.76 |
| Sep 3, 2026 | $31.70 | $31.88 | $31.70 | $31.85 | $-0.06 | -0.19% | 4,853 | $31.83 | $31.70 $31.88 |
| Sep 2, 2026 | $31.80 | $32.06 | $31.80 | $31.91 | +$0.31 | +0.97% | 3,595 | $31.95 | $31.80 $32.06 |
| Sep 1, 2026 | $31.57 | $31.69 | $31.53 | $31.61 | +$0.04 | +0.12% | 12,636 | $31.58 | $31.53 $31.69 |
| Aug 31, 2026 | $31.59 | $31.59 | $31.42 | $31.57 | +$0.09 | +0.28% | 4,212 | $31.48 | $31.42 $31.59 |
| Aug 28, 2026 | $31.75 | $31.75 | $31.45 | $31.48 | $-0.18 | -0.56% | 3,285 | $31.52 | $31.45 $31.75 |
| Aug 27, 2026 | $31.44 | $31.75 | $31.27 | $31.66 | +$0.16 | +0.51% | 3,835 | $31.58 | $31.27 $31.75 |
| Aug 26, 2026 | $30.96 | $31.55 | $30.96 | $31.50 | +$0.18 | +0.58% | 14,791 | $31.32 | $30.96 $31.55 |
| Aug 25, 2026 | $31.49 | $31.51 | $31.32 | $31.32 | $-0.24 | -0.77% | 8,738 | $31.43 | $31.32 $31.51 |
| Aug 24, 2026 | $31.56 | $31.56 | $31.35 | $31.56 | $-0.20 | -0.63% | 78,290 | $31.51 | $31.35 $31.56 |