Northern Lights Fund Trust IV - Monarch Volume Factor Global Unconstrained Index ETF (MVFG) Historical Stock Data
26.27 ↑0.23 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVFG is down -0.16% a day on average. There have been 12 days where Northern Lights Fund Trust IV - Monarch Volume Factor Global Unconstrained Index ETF closed green and 18 days where MVFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.34 | 26.27 | ↓$0.07 (-0.27%) | 26.27 | 26.34 | 4.71K |
| 2024-12-19 | 26.14 | 26.04 | ↓$0.10 (-0.37%) | 26.04 | 26.18 | 2.62K |
| 2024-12-18 | 27.14 | 26.43 | ↓$0.71 (-2.61%) | 26.43 | 27.14 | 7.13K |
| 2024-12-17 | 27.21 | 27.22 | ↑$0.01 (0.04%) | 27.20 | 27.26 | 17.30K |
| 2024-12-16 | 27.36 | 27.30 | ↓$0.06 (-0.22%) | 27.29 | 27.39 | 12.55K |
| 2024-12-13 | 27.35 | 27.34 | ↓$0.01 (-0.05%) | 27.33 | 27.35 | 9.60K |
| 2024-12-12 | 27.51 | 27.43 | ↓$0.08 (-0.28%) | 27.43 | 27.52 | 17.29K |
| 2024-12-11 | 27.58 | 27.54 | ↓$0.04 (-0.16%) | 27.51 | 27.58 | 2.77K |
| 2024-12-10 | 27.63 | 27.53 | ↓$0.09 (-0.33%) | 27.53 | 27.63 | 1.55K |
| 2024-12-09 | 28.05 | 27.90 | ↓$0.15 (-0.52%) | 27.90 | 28.05 | 3.57K |
| 2024-12-06 | 27.69 | 27.70 | ↑$0.01 (0.02%) | 27.69 | 27.70 | 3.87K |
| 2024-12-05 | 27.73 | 27.68 | ↓$0.05 (-0.19%) | 27.67 | 27.73 | 3.90K |
| 2024-12-04 | 27.62 | 27.69 | ↑$0.07 (0.25%) | 27.62 | 27.70 | 6.43K |
| 2024-12-03 | 27.73 | 27.67 | ↓$0.06 (-0.21%) | 27.67 | 27.73 | 5.93K |
| 2024-12-02 | 27.65 | 27.72 | ↑$0.07 (0.24%) | 27.65 | 27.74 | 3.96K |
| 2024-11-29 | 27.83 | 27.82 | ↓$0.01 (-0.04%) | 27.82 | 27.83 | 468 |
| 2024-11-27 | 27.78 | 27.78 | ↑$0.00 (0.00%) | 27.78 | 27.78 | 15 |
| 2024-11-26 | 27.52 | 27.64 | ↑$0.12 (0.45%) | 27.52 | 27.65 | 7.80K |
| 2024-11-25 | 27.66 | 27.62 | ↓$0.04 (-0.16%) | 27.55 | 27.66 | 738 |
| 2024-11-22 | 27.46 | 27.48 | ↑$0.02 (0.07%) | 27.45 | 27.48 | 8.63K |
| 2024-11-21 | 27.36 | 27.39 | ↑$0.03 (0.10%) | 27.36 | 27.42 | 9.11K |
| 2024-11-20 | 27.08 | 27.20 | ↑$0.12 (0.46%) | 27.08 | 27.21 | 15.40K |
| 2024-11-19 | 27.17 | 27.19 | ↑$0.02 (0.08%) | 27.17 | 27.19 | 2.84K |
| 2024-11-18 | 26.99 | 27.14 | ↑$0.15 (0.56%) | 26.99 | 27.14 | 20.94K |
| 2024-11-15 | 26.99 | 26.96 | ↓$0.03 (-0.11%) | 26.91 | 26.99 | 24.99K |
| 2024-11-14 | 27.26 | 27.07 | ↓$0.19 (-0.70%) | 27.07 | 27.26 | 8.30K |
| 2024-11-13 | 27.43 | 27.34 | ↓$0.09 (-0.34%) | 27.34 | 27.48 | 4.19K |
| 2024-11-12 | 27.43 | 27.35 | ↓$0.08 (-0.30%) | 27.35 | 27.43 | 17.66K |
| 2024-11-11 | 27.81 | 27.71 | ↓$0.10 (-0.37%) | 27.71 | 27.82 | 5.78K |
| 2024-11-08 | 27.61 | 27.67 | ↑$0.06 (0.21%) | 27.61 | 27.70 | 8.37K |
Create an account or log in to view more rows.
$MVFG Tendie tickets on discount today!!!
$MVFG watch this fly!!!!
$MVFG let’s go down baby 😉
$MVFG buy bitches
$MVFG flow comin
$MVFG nearing a decent swing entry point
$MVFG yeah we're going green today
$MVFG cup and handle!
$MVFG puts r going to print tomorrow
$MVFG Market is going to crash hard tomorrow.