Northern Lights Fund Trust IV - Monarch Volume Factor Global Unconstrained Index ETF (MVFG) Historical Stock Data
26.64 ↑0.15 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVFG is up 0.02% a day on average. There have been 19 days where Northern Lights Fund Trust IV - Monarch Volume Factor Global Unconstrained Index ETF closed green and 11 days where MVFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 26.69 | 26.64 | ↓$0.05 (-0.17%) | 26.58 | 26.69 | 591 |
| 2025-05-08 | 26.58 | 26.49 | ↓$0.09 (-0.32%) | 26.49 | 26.60 | 2.65K |
| 2025-05-07 | 26.51 | 26.52 | ↑$0.01 (0.03%) | 26.47 | 26.54 | 4.18K |
| 2025-05-06 | 26.45 | 26.56 | ↑$0.11 (0.42%) | 26.45 | 26.61 | 7.78K |
| 2025-05-05 | 26.61 | 26.53 | ↓$0.07 (-0.28%) | 26.53 | 26.61 | 4.34K |
| 2025-05-02 | 26.49 | 26.49 | ↑$0.00 (0.00%) | 26.49 | 26.49 | 67 |
| 2025-05-01 | 26.19 | 26.06 | ↓$0.13 (-0.50%) | 26.06 | 26.20 | 4.23K |
| 2025-04-30 | 26.14 | 26.16 | ↑$0.02 (0.08%) | 26.12 | 26.20 | 6.06K |
| 2025-04-29 | 26.16 | 26.20 | ↑$0.04 (0.15%) | 26.16 | 26.24 | 3.60K |
| 2025-04-28 | 26.06 | 26.11 | ↑$0.05 (0.19%) | 26.06 | 26.11 | 1.50K |
| 2025-04-25 | 25.90 | 25.99 | ↑$0.09 (0.35%) | 25.90 | 25.99 | 2.98K |
| 2025-04-24 | 25.78 | 25.96 | ↑$0.18 (0.69%) | 25.78 | 25.96 | 14.08K |
| 2025-04-23 | 25.80 | 25.64 | ↓$0.16 (-0.64%) | 25.64 | 25.80 | 1.60K |
| 2025-04-22 | 25.47 | 25.49 | ↑$0.02 (0.06%) | 25.47 | 25.49 | 4.98K |
| 2025-04-21 | 24.91 | 25.01 | ↑$0.10 (0.40%) | 24.84 | 25.01 | 25.41K |
| 2025-04-17 | 25.21 | 25.23 | ↑$0.02 (0.07%) | 25.21 | 25.40 | 3.72K |
| 2025-04-16 | 25.26 | 25.11 | ↓$0.15 (-0.58%) | 25.02 | 25.30 | 27.99K |
| 2025-04-15 | 25.23 | 25.24 | ↑$0.01 (0.04%) | 25.23 | 25.24 | 10.87K |
| 2025-04-14 | 25.21 | 25.24 | ↑$0.02 (0.10%) | 25.21 | 25.24 | 20.67K |
| 2025-04-11 | 25.23 | 25.21 | ↓$0.02 (-0.08%) | 25.21 | 25.23 | 7.15K |
| 2025-04-10 | 25.18 | 25.20 | ↑$0.02 (0.08%) | 25.18 | 25.22 | 5.41K |
| 2025-04-09 | 25.25 | 25.20 | ↓$0.05 (-0.20%) | 25.17 | 25.25 | 22.68K |
| 2025-04-08 | 25.19 | 25.23 | ↑$0.04 (0.16%) | 25.18 | 25.23 | 3.36K |
| 2025-04-07 | 25.17 | 25.30 | ↑$0.13 (0.52%) | 25.17 | 25.31 | 156.32K |
| 2025-04-04 | 25.17 | 25.21 | ↑$0.04 (0.16%) | 25.17 | 25.21 | 7.18K |
| 2025-04-03 | 25.19 | 25.20 | ↑$0.01 (0.04%) | 25.19 | 25.21 | 5.79K |
| 2025-04-02 | 25.18 | 25.17 | ↓$0.01 (-0.04%) | 25.16 | 25.20 | 15.56K |
| 2025-04-01 | 25.20 | 25.19 | ↓$0.01 (-0.04%) | 25.19 | 25.20 | 4.93K |
| 2025-03-31 | 25.19 | 25.18 | ↓$0.01 (-0.04%) | 25.18 | 25.19 | 10.34K |
| 2025-03-28 | 25.17 | 25.18 | ↑$0.01 (0.04%) | 25.17 | 25.20 | 7.65K |
Create an account or log in to view more rows.
$MVFG called it
$MVFG it begins tomorrow
$MVFG let's gooooooo
$MVFG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$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