MARKET IS OPEN
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%
MVFG — Monarch Volume Factor Global Unconstrained Index ETF
Cboe BZXMonarch Volume Factor Global Unconstrained Index ETF
$34.12
+0.15(+0.46%)
- O
- 34.12
- H
- 34.22
- L
- 33.85
- V
- 11.51K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$34.12
Period Return+33.1%
Period High$35.98
Period Low$25.64
Avg Daily Volume11.9K
Total Trading Days365
MVFG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.12 | $34.22 | $33.85 | $34.12 | +$0.15 | +0.46% | 11,514 | $34.14 | $33.85 $34.22 |
| Oct 2, 2026 | $34.05 | $34.08 | $33.92 | $33.97 | +$0.22 | +0.64% | 11,510 | $33.99 | $33.92 $34.08 |
| Oct 1, 2026 | $33.58 | $33.76 | $33.54 | $33.75 | +$0.05 | +0.15% | 13,207 | $33.69 | $33.54 $33.76 |
| Sep 30, 2026 | $33.84 | $33.87 | $33.66 | $33.70 | $-0.20 | -0.59% | 7,203 | $33.76 | $33.66 $33.87 |
| Sep 29, 2026 | $33.93 | $33.93 | $33.73 | $33.90 | $-0.11 | -0.32% | 10,401 | $33.82 | $33.73 $33.93 |
| Sep 28, 2026 | $34.05 | $34.08 | $33.88 | $34.01 | $-0.19 | -0.56% | 3,557 | $33.98 | $33.88 $34.08 |
| Sep 25, 2026 | $33.95 | $34.26 | $33.95 | $34.20 | +$0.09 | +0.26% | 18,996 | $34.19 | $33.95 $34.26 |
| Sep 24, 2026 | $34.13 | $34.13 | $33.98 | $34.11 | $-0.16 | -0.47% | 16,340 | $34.10 | $33.98 $34.13 |
| Sep 23, 2026 | $34.50 | $34.61 | $34.23 | $34.27 | $-0.33 | -0.96% | 10,085 | $34.32 | $34.23 $34.61 |
| Sep 22, 2026 | $34.61 | $34.65 | $34.49 | $34.60 | +$0.04 | +0.10% | 10,154 | $34.58 | $34.49 $34.65 |
| Sep 21, 2026 | $34.61 | $34.66 | $34.56 | $34.57 | +$0.18 | +0.52% | 10,938 | $34.58 | $34.56 $34.66 |
| Sep 18, 2026 | $34.30 | $34.39 | $34.30 | $34.39 | $-0.23 | -0.67% | 1,717 | $34.35 | $34.30 $34.39 |
| Sep 17, 2026 | $34.72 | $34.72 | $34.62 | $34.62 | +$0.23 | +0.66% | 7,059 | $34.68 | $34.62 $34.72 |
| Sep 16, 2026 | $33.23 | $34.73 | $33.23 | $34.39 | $-0.22 | -0.63% | 12,556 | $34.29 | $33.23 $34.73 |
| Sep 15, 2026 | $34.57 | $34.67 | $34.57 | $34.61 | $-0.13 | -0.38% | 10,787 | $34.62 | $34.57 $34.67 |
| Sep 14, 2026 | $34.87 | $34.87 | $34.67 | $34.74 | $-0.11 | -0.31% | 6,985 | $34.80 | $34.67 $34.87 |
| Sep 11, 2026 | $34.73 | $34.88 | $34.73 | $34.85 | +$0.26 | +0.75% | 3,794 | $34.84 | $34.73 $34.88 |
| Sep 10, 2026 | $34.77 | $34.77 | $34.57 | $34.59 | $-0.26 | -0.74% | 20,462 | $34.69 | $34.57 $34.77 |
| Sep 9, 2026 | $35.01 | $35.01 | $34.85 | $34.85 | $-0.34 | -0.98% | 10,122 | $34.91 | $34.85 $35.01 |
| Sep 8, 2026 | $35.21 | $35.28 | $35.17 | $35.19 | $-0.19 | -0.53% | 13,543 | $35.23 | $35.17 $35.28 |
| Sep 4, 2026 | $35.29 | $35.46 | $35.29 | $35.38 | $-0.01 | -0.04% | 11,188 | $35.39 | $35.29 $35.46 |
| Sep 3, 2026 | $35.26 | $35.44 | $35.25 | $35.39 | +$0.20 | +0.58% | 6,507 | $35.36 | $35.25 $35.44 |
| Sep 2, 2026 | $35.14 | $35.21 | $35.14 | $35.19 | +$0.20 | +0.56% | 3,462 | $35.18 | $35.14 $35.21 |
| Sep 1, 2026 | $34.96 | $35.16 | $34.92 | $34.99 | $-0.20 | -0.56% | 9,496 | $35.01 | $34.92 $35.16 |
| Aug 31, 2026 | $35.25 | $35.25 | $35.11 | $35.19 | $-0.17 | -0.48% | 15,770 | $35.18 | $35.11 $35.25 |
| Aug 28, 2026 | $35.59 | $35.59 | $35.31 | $35.36 | $-0.15 | -0.44% | 9,720 | $35.36 | $35.31 $35.59 |
| Aug 27, 2026 | $35.32 | $35.59 | $35.32 | $35.51 | $-0.13 | -0.36% | 6,607 | $35.55 | $35.32 $35.59 |
| Aug 26, 2026 | $35.37 | $35.66 | $35.37 | $35.64 | +$0.06 | +0.16% | 17,595 | $35.57 | $35.37 $35.66 |
| Aug 25, 2026 | $35.44 | $35.59 | $35.44 | $35.58 | +$0.03 | +0.08% | 7,601 | $35.55 | $35.44 $35.59 |
| Aug 24, 2026 | $35.39 | $35.59 | $35.39 | $35.55 | $-0.06 | -0.17% | 11,052 | $35.53 | $35.39 $35.59 |