Monarch Volume Factor Dividend Tree Index ETF (NY:MVFD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	31.15	31.46	31.15	31.46	15,237	+0.79(+2.59%)
Feb 05, 2026	30.66	30.85	30.56	30.67	2,930	-0.15(-0.50%)
Feb 04, 2026	30.78	30.95	30.64	30.82	27,353	+0.37(+1.22%)
Feb 03, 2026	30.56	30.56	30.29	30.45	6,768	-0.07(-0.23%)
Feb 02, 2026	30.28	30.63	30.28	30.52	26,039	+0.36(+1.21%)
Jan 30, 2026	30.16	30.25	29.90	30.16	6,243	-0.08(-0.28%)
Jan 29, 2026	30.09	30.26	30.05	30.24	10,430	+0.14(+0.45%)
Jan 28, 2026	30.25	30.25	30.08	30.10	4,015	-0.15(-0.48%)
Jan 27, 2026	30.47	30.47	30.14	30.25	11,420	+0.01(+0.03%)
Jan 26, 2026	30.25	30.35	30.20	30.24	26,233	+0.02(+0.06%)
Jan 23, 2026	30.27	30.27	30.18	30.22	12,230	-0.41(-1.34%)
Jan 22, 2026	30.71	30.74	30.60	30.63	13,047	-0.01(-0.03%)
Jan 21, 2026	30.42	30.64	30.33	30.64	12,315	+0.67(+2.24%)
Jan 20, 2026	30.09	30.09	29.94	29.97	8,140	-0.32(-1.06%)
Jan 16, 2026	30.58	30.58	30.28	30.29	15,396	-0.14(-0.46%)
Jan 15, 2026	30.47	30.47	30.30	30.43	3,866	+0.30(+1.01%)
Jan 14, 2026	30.06	30.13	30.06	30.13	3,926	+0.09(+0.29%)
Jan 13, 2026	30.20	30.20	30.01	30.04	11,984	-0.04(-0.13%)
Jan 12, 2026	29.98	30.09	29.98	30.08	6,266	-0.12(-0.40%)
Jan 09, 2026	30.05	30.22	30.05	30.20	8,837	+0.04(+0.13%)
Jan 08, 2026	30.10	30.16	30.10	30.16	8,428	+0.54(+1.82%)
Jan 07, 2026	29.50	29.65	29.50	29.62	55,322	-0.23(-0.79%)
Jan 06, 2026	29.58	29.86	29.58	29.86	4,874	+0.46(+1.55%)
Jan 05, 2026	29.36	29.51	29.36	29.40	4,878	+0.59(+2.07%)
Jan 02, 2026	28.46	28.82	28.46	28.80	1,160	+0.61(+2.17%)
Dec 31, 2025	28.33	28.33	28.19	28.19	1,168	-0.29(-1.01%)
Dec 30, 2025	28.49	28.58	28.48	28.48	3,132	-0.15(-0.51%)
Dec 29, 2025	28.29	28.71	28.29	28.63	4,088	-0.18(-0.64%)
Dec 26, 2025	28.82	28.82	28.70	28.81	15,124	-0.01(-0.04%)
Dec 24, 2025	28.84	28.91	28.77	28.82	6,524	+0.03(+0.11%)
Dec 23, 2025	29.35	29.35	28.79	28.79	29,858	-0.15(-0.52%)
Dec 22, 2025	28.93	28.96	28.90	28.94	9,205	+0.22(+0.77%)
Dec 19, 2025	28.67	28.72	28.62	28.72	6,823	+0.24(+0.84%)
Dec 18, 2025	28.92	28.92	28.46	28.48	7,085	+0.01(+0.04%)
Dec 17, 2025	28.52	28.55	28.43	28.47	1,688	-0.21(-0.72%)
Dec 16, 2025	28.93	28.93	28.54	28.68	3,713	-0.38(-1.30%)
Dec 15, 2025	28.97	29.11	28.97	29.06	14,725	-0.12(-0.41%)
Dec 12, 2025	29.37	29.37	29.08	29.18	21,257	-0.39(-1.31%)
Dec 11, 2025	29.48	29.56	29.48	29.56	7,018	+0.14(+0.47%)
Dec 10, 2025	28.95	29.54	28.95	29.42	16,504	+0.53(+1.83%)
Dec 09, 2025	28.76	28.97	28.76	28.90	21,692	+0.22(+0.76%)
Dec 08, 2025	28.83	28.83	28.65	28.68	7,840	-0.12(-0.41%)
Dec 05, 2025	28.89	28.89	28.76	28.80	14,455	+0.12(+0.42%)
Dec 04, 2025	28.81	28.81	28.67	28.68	13,872	-0.03(-0.11%)
Dec 03, 2025	28.70	28.72	28.70	28.71	4,308	+0.46(+1.62%)
Dec 02, 2025	28.13	28.35	28.13	28.25	5,141	-0.04(-0.14%)