Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF (MVFD) Historical Stock Data
26.81 ↓0.03 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVFD is up 0.07% a day on average. There have been 21 days where Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF closed green and 9 days where MVFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 26.77 | 26.81 | ↑$0.04 (0.15%) | 26.77 | 26.81 | 205 |
| 2024-10-16 | 26.90 | 26.84 | ↓$0.05 (-0.20%) | 26.84 | 26.90 | 1.75K |
| 2024-10-15 | 26.78 | 26.55 | ↓$0.23 (-0.87%) | 26.55 | 26.78 | 1.79K |
| 2024-10-14 | 26.47 | 26.64 | ↑$0.18 (0.66%) | 26.47 | 26.64 | 4.37K |
| 2024-10-11 | 26.38 | 26.45 | ↑$0.07 (0.27%) | 26.38 | 26.45 | 1.79K |
| 2024-10-10 | 26.05 | 26.05 | ↑$0.00 (0.00%) | 26.05 | 26.05 | 1 |
| 2024-10-09 | 26.25 | 26.34 | ↑$0.09 (0.34%) | 26.24 | 26.45 | 34.64K |
| 2024-10-08 | 26.30 | 26.29 | ↓$0.00 (-0.01%) | 26.29 | 26.30 | 1.50K |
| 2024-10-07 | 26.49 | 26.46 | ↓$0.03 (-0.13%) | 26.37 | 26.49 | 6.99K |
| 2024-10-04 | 26.61 | 26.70 | ↑$0.09 (0.34%) | 26.60 | 26.70 | 3.89K |
| 2024-10-03 | 26.30 | 26.35 | ↑$0.05 (0.18%) | 26.30 | 26.35 | 18.92K |
| 2024-10-02 | 26.33 | 26.38 | ↑$0.05 (0.19%) | 26.32 | 26.38 | 7.50K |
| 2024-10-01 | 26.26 | 26.39 | ↑$0.13 (0.50%) | 26.23 | 26.42 | 11.76K |
| 2024-09-30 | 26.29 | 26.39 | ↑$0.10 (0.38%) | 26.22 | 26.39 | 15.79K |
| 2024-09-27 | 26.37 | 26.30 | ↓$0.07 (-0.27%) | 26.30 | 26.37 | 434 |
| 2024-09-26 | 26.15 | 26.19 | ↑$0.04 (0.15%) | 26.15 | 26.19 | 1.39K |
| 2024-09-25 | 26.30 | 26.18 | ↓$0.12 (-0.44%) | 26.18 | 26.30 | 8.20K |
| 2024-09-24 | 26.33 | 26.36 | ↑$0.03 (0.10%) | 26.33 | 26.36 | 573 |
| 2024-09-23 | 26.23 | 26.26 | ↑$0.03 (0.10%) | 26.23 | 26.26 | 322 |
| 2024-09-20 | 26.11 | 26.08 | ↓$0.03 (-0.12%) | 26.08 | 26.11 | 4.38K |
| 2024-09-19 | 26.17 | 26.23 | ↑$0.06 (0.22%) | 26.17 | 26.28 | 14.92K |
| 2024-09-18 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 31 |
| 2024-09-17 | 26.04 | 26.02 | ↓$0.02 (-0.09%) | 26.02 | 26.04 | 1.39K |
| 2024-09-16 | 25.83 | 25.92 | ↑$0.09 (0.35%) | 25.83 | 25.92 | 376 |
| 2024-09-13 | 25.62 | 25.68 | ↑$0.06 (0.25%) | 25.61 | 25.68 | 806 |
| 2024-09-12 | 25.36 | 25.39 | ↑$0.03 (0.10%) | 25.36 | 25.39 | 2.61K |
| 2024-09-11 | 25.18 | 25.24 | ↑$0.06 (0.24%) | 24.94 | 25.24 | 8.38K |
| 2024-09-10 | 25.23 | 25.34 | ↑$0.11 (0.44%) | 25.22 | 25.34 | 1.71K |
| 2024-09-09 | 25.34 | 25.39 | ↑$0.05 (0.22%) | 25.34 | 25.50 | 2.98K |
| 2024-09-06 | 25.55 | 25.31 | ↓$0.24 (-0.92%) | 25.31 | 25.55 | 4.25K |
Create an account or log in to view more rows.
$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!
$MVFD buy the dip…smfh