MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MAMB — Monarch Ambassador Income Index ETF
Cboe BZXMonarch Ambassador Income Index ETF
$22.97
-0.03(-0.11%)
- O
- 22.96
- H
- 22.97
- L
- 22.93
- V
- 16.05K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.97
Period Return+1.37%
Period High$24.83
Period Low$22.52
Avg Daily Volume24.4K
Total Trading Days365
MAMB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.96 | $22.97 | $22.93 | $22.97 | $-0.03 | -0.11% | 16,053 | $22.96 | $22.93 $22.97 |
| Oct 2, 2026 | $23.11 | $23.11 | $22.98 | $23.00 | $-0.03 | -0.14% | 21,633 | $23.00 | $22.98 $23.11 |
| Oct 1, 2026 | $22.94 | $23.07 | $22.94 | $23.03 | +$0.06 | +0.25% | 11,048 | $23.03 | $22.94 $23.07 |
| Sep 30, 2026 | $23.01 | $23.02 | $22.94 | $22.97 | $-0.03 | -0.14% | 20,573 | $22.97 | $22.94 $23.02 |
| Sep 29, 2026 | $23.00 | $23.02 | $22.93 | $23.00 | $-0.00 | -0.01% | 19,431 | $22.97 | $22.93 $23.02 |
| Sep 28, 2026 | $22.95 | $23.04 | $22.95 | $23.00 | $-0.20 | -0.85% | 24,983 | $23.00 | $22.95 $23.04 |
| Sep 25, 2026 | $23.08 | $23.20 | $23.08 | $23.20 | +$0.07 | +0.31% | 12,973 | $23.14 | $23.08 $23.20 |
| Sep 24, 2026 | $23.16 | $23.22 | $23.13 | $23.13 | $-0.30 | -1.28% | 49,316 | $23.19 | $23.13 $23.22 |
| Sep 23, 2026 | $23.48 | $23.48 | $23.40 | $23.43 | $-0.25 | -1.04% | 65,581 | $23.44 | $23.40 $23.48 |
| Sep 22, 2026 | $23.66 | $23.68 | $23.61 | $23.68 | +$0.01 | +0.05% | 10,129 | $23.64 | $23.61 $23.68 |
| Sep 21, 2026 | $23.63 | $23.67 | $23.63 | $23.66 | +$0.10 | +0.44% | 29,218 | $23.65 | $23.63 $23.67 |
| Sep 18, 2026 | $23.52 | $23.60 | $23.52 | $23.56 | $-0.12 | -0.51% | 18,079 | $23.57 | $23.52 $23.60 |
| Sep 17, 2026 | $23.67 | $23.68 | $23.64 | $23.68 | +$0.16 | +0.69% | 31,422 | $23.65 | $23.64 $23.68 |
| Sep 16, 2026 | $23.05 | $23.63 | $23.05 | $23.52 | +$0.00 | +0.02% | 13,992 | $23.58 | $23.05 $23.63 |
| Sep 15, 2026 | $23.46 | $23.53 | $23.46 | $23.52 | $-0.02 | -0.06% | 8,668 | $23.51 | $23.46 $23.53 |
| Sep 14, 2026 | $23.52 | $23.61 | $23.52 | $23.53 | $-0.05 | -0.21% | 12,206 | $23.59 | $23.52 $23.61 |
| Sep 11, 2026 | $23.69 | $23.69 | $23.58 | $23.58 | $-0.01 | -0.04% | 21,734 | $23.63 | $23.58 $23.69 |
| Sep 10, 2026 | $23.66 | $23.66 | $23.58 | $23.59 | $-0.19 | -0.80% | 18,407 | $23.62 | $23.58 $23.66 |
| Sep 9, 2026 | $23.83 | $23.85 | $23.77 | $23.78 | $-0.05 | -0.21% | 20,453 | $23.81 | $23.77 $23.85 |
| Sep 8, 2026 | $23.86 | $23.88 | $23.81 | $23.83 | $-0.04 | -0.17% | 415,031 | $23.85 | $23.81 $23.88 |
| Sep 4, 2026 | $23.87 | $23.90 | $23.85 | $23.87 | $-0.01 | -0.02% | 84,757 | $23.88 | $23.85 $23.90 |
| Sep 3, 2026 | $23.89 | $23.92 | $23.87 | $23.88 | +$0.08 | +0.33% | 44,856 | $23.89 | $23.87 $23.92 |
| Sep 2, 2026 | $23.78 | $23.81 | $23.76 | $23.80 | +$0.04 | +0.17% | 35,075 | $23.78 | $23.76 $23.81 |
| Sep 1, 2026 | $23.81 | $23.84 | $23.74 | $23.76 | $-0.13 | -0.53% | 10,156 | $23.79 | $23.74 $23.84 |
| Aug 31, 2026 | $23.84 | $23.88 | $23.84 | $23.88 | $-0.04 | -0.16% | 35,087 | $23.86 | $23.84 $23.88 |
| Aug 28, 2026 | $24.00 | $24.00 | $23.90 | $23.92 | $-0.15 | -0.61% | 18,724 | $23.93 | $23.90 $24.00 |
| Aug 27, 2026 | $24.06 | $24.09 | $24.04 | $24.07 | +$0.00 | +0.00% | 19,263 | $24.07 | $24.04 $24.09 |
| Aug 26, 2026 | $23.97 | $24.07 | $23.97 | $24.07 | $-0.06 | -0.26% | 43,605 | $24.05 | $23.97 $24.07 |
| Aug 25, 2026 | $24.05 | $24.13 | $24.05 | $24.13 | +$0.12 | +0.51% | 8,541 | $24.09 | $24.05 $24.13 |
| Aug 24, 2026 | $23.92 | $24.02 | $23.92 | $24.00 | +$0.04 | +0.16% | 26,526 | $23.99 | $23.92 $24.02 |