Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF (MVFD) Historical Stock Data
23.69 ↑0.55 (2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVFD is up 0.13% a day on average. There have been 16 days where Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF closed green and 14 days where MVFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 23.42 | 23.69 | ↑$0.27 (1.14%) | 23.42 | 23.72 | 3.12K |
| 2025-04-21 | 23.02 | 23.14 | ↑$0.12 (0.52%) | 22.95 | 23.14 | 19.71K |
| 2025-04-17 | 23.81 | 23.73 | ↓$0.08 (-0.34%) | 23.73 | 23.95 | 2.24K |
| 2025-04-16 | 23.94 | 23.67 | ↓$0.27 (-1.12%) | 23.56 | 23.94 | 59.02K |
| 2025-04-15 | 24.06 | 23.94 | ↓$0.12 (-0.49%) | 23.94 | 24.11 | 4.08K |
| 2025-04-14 | 23.97 | 23.91 | ↓$0.06 (-0.23%) | 23.91 | 24.03 | 13.81K |
| 2025-04-11 | 23.22 | 23.65 | ↑$0.43 (1.85%) | 23.22 | 23.65 | 810 |
| 2025-04-10 | 23.43 | 23.43 | ↑$0.00 (0.00%) | 23.43 | 23.43 | 77 |
| 2025-04-09 | 22.33 | 24.56 | ↑$2.23 (9.99%) | 22.32 | 24.57 | 39.46K |
| 2025-04-08 | 23.96 | 22.54 | ↓$1.42 (-5.93%) | 22.38 | 23.96 | 10K |
| 2025-04-07 | 23.24 | 23.31 | ↑$0.07 (0.30%) | 23.10 | 23.49 | 164.34K |
| 2025-04-04 | 23.75 | 23.59 | ↓$0.16 (-0.67%) | 23.52 | 23.95 | 9.67K |
| 2025-04-03 | 24.81 | 24.59 | ↓$0.22 (-0.89%) | 24.59 | 24.81 | 448 |
| 2025-04-02 | 25.62 | 26.06 | ↑$0.44 (1.72%) | 25.62 | 26.06 | 3.61K |
| 2025-03-31 | 25.50 | 25.64 | ↑$0.14 (0.55%) | 25.48 | 25.77 | 10.32K |
| 2025-03-28 | 25.36 | 25.41 | ↑$0.05 (0.20%) | 25.36 | 25.43 | 8.08K |
| 2025-03-27 | 25.79 | 25.69 | ↓$0.10 (-0.39%) | 25.68 | 25.79 | 5.03K |
| 2025-03-26 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 1.73K |
| 2025-03-25 | 25.86 | 25.80 | ↓$0.06 (-0.23%) | 25.80 | 25.86 | 5.12K |
| 2025-03-24 | 25.82 | 25.92 | ↑$0.10 (0.39%) | 25.77 | 25.92 | 17.21K |
| 2025-03-21 | 25.30 | 25.49 | ↑$0.19 (0.75%) | 25.30 | 25.54 | 11.18K |
| 2025-03-20 | 25.68 | 25.59 | ↓$0.09 (-0.35%) | 25.57 | 25.68 | 12.23K |
| 2025-03-19 | 25.62 | 25.81 | ↑$0.19 (0.74%) | 25.62 | 25.83 | 1.70K |
| 2025-03-18 | 25.58 | 25.60 | ↑$0.02 (0.07%) | 25.54 | 25.65 | 15.16K |
| 2025-03-17 | 25.68 | 25.71 | ↑$0.03 (0.13%) | 25.68 | 25.71 | 6.26K |
| 2025-03-14 | 25.18 | 25.38 | ↑$0.20 (0.79%) | 25.12 | 25.38 | 16.74K |
| 2025-03-13 | 25.24 | 24.91 | ↓$0.33 (-1.31%) | 24.91 | 25.24 | 15.17K |
| 2025-03-12 | 25.66 | 25.25 | ↓$0.41 (-1.60%) | 25.19 | 25.66 | 10.84K |
| 2025-03-11 | 25.75 | 25.59 | ↓$0.16 (-0.63%) | 25.49 | 25.75 | 7.01K |
| 2025-03-10 | 26.45 | 26.14 | ↓$0.31 (-1.17%) | 26.14 | 26.48 | 21.19K |
Create an account or log in to view more rows.
$MVFD Powell save me
$MVFD Now I'm worried....
$MVFD fuck all u greedy bulls
$MVFD Sleep well my bulls
sleep well
$MVFD we need more volume
$MVFD Let’s goooo
$MVFD one of the poorest performed stocks for a big name.
$MVFD holding and buying these dips is so easy.
$MVFD one of the poorest performed stocks for a big name.
$MVFD nice day!