Canada markets closed

Monarch Ambassador Income ETF (MAMB)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
21.90-0.05 (-0.24%)
At close: 03:48PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202421.9321.9321.8821.9021.904,400
May 09, 202421.8921.9521.8921.9521.953,400
May 08, 202421.9021.9021.8921.8921.893,900
May 07, 202421.9721.9821.9221.9421.943,600
May 06, 202421.8721.9021.8721.8921.896,400
May 03, 202421.8321.8421.8121.8421.843,300
May 02, 202421.6321.7421.6321.7321.739,100
May 01, 202421.6121.6721.6121.6721.675,700
Apr 30, 202421.6021.6121.5521.5521.554,800
Apr 29, 202421.6721.7321.6721.6921.6914,500
Apr 26, 202421.6721.6721.6421.6521.654,400
Apr 25, 202421.5321.5921.5321.5821.5811,400
Apr 24, 202421.6121.6321.6121.6321.637,700
Apr 23, 202421.7121.7621.6921.7021.708,900
Apr 22, 202421.6821.6821.6721.6721.671,700
Apr 19, 202421.7321.7621.7321.7421.743,300
Apr 18, 202421.7121.7321.7021.7221.727,200
Apr 17, 202421.7021.7521.7021.7521.754,100
Apr 16, 202421.6421.6921.6421.6721.674,900
Apr 15, 202421.6921.7321.6421.7321.739,900
Apr 12, 202421.9621.9621.8421.8421.845,800
Apr 11, 202421.7421.8421.7421.8221.8210,200
Apr 10, 202421.8621.9021.7721.7921.7918,400
Apr 09, 202422.0722.0822.0422.0822.0837,700
Apr 08, 202421.9521.9821.9421.9721.972,600
Apr 05, 202422.0222.0221.9721.9821.9828,000
Apr 04, 202422.0322.0622.0322.0622.0631,000
Apr 03, 202421.9122.0321.9122.0322.0315,200
Apr 02, 202421.9222.0021.9222.0022.006,900
Apr 01, 202422.0022.0221.9922.0022.0010,000
Mar 28, 202422.1622.1722.1522.1522.1511,000
Mar 27, 202422.0922.1622.0922.1622.168,000
Mar 27, 20240.063 Dividend
Mar 26, 202422.1122.1422.1122.1222.0611,400
Mar 25, 202422.1022.1122.1022.1022.046,900
Mar 22, 202422.1622.1722.1222.1422.085,700
Mar 21, 202422.1022.1022.0822.0822.0111,500
Mar 20, 202422.0122.0821.9922.0822.0215,700
Mar 19, 202421.9822.0121.9822.0121.953,700
Mar 18, 202421.9621.9821.9421.9621.9010,500
Mar 15, 202421.9921.9921.9821.9821.921,000
Mar 14, 202422.0322.0322.0022.0121.9523,500
Mar 13, 202422.1622.1822.1422.1522.099,700
Mar 12, 202422.1722.1822.1522.1822.127,100
Mar 11, 202422.2422.2622.2322.2522.1911,500
Mar 08, 202422.2422.2822.2422.2622.209,600
Mar 07, 202422.2122.2322.2022.2222.162,700
Mar 06, 202422.1822.2222.1722.1922.1365,500
Mar 05, 202422.1022.1222.0922.1122.053,200
Mar 04, 202422.0022.0222.0022.0121.941,600
Mar 01, 202422.0022.0421.9922.0421.985,100
Feb 29, 202421.9521.9521.9121.9121.8411,300
Feb 28, 202421.8321.8921.8321.8821.8228,900
Feb 27, 202421.8521.8721.8121.8321.7614,100
Feb 26, 202421.8921.8921.8321.8621.7910,800
Feb 23, 202421.8321.9121.8221.9021.847,500
Feb 22, 202421.8121.8121.7821.8021.745,100
Feb 21, 202421.8321.8321.7821.7821.729,400
Feb 20, 202421.8821.9021.8721.8821.8216,700
Feb 16, 202421.7921.8621.7921.8621.806,000
Feb 15, 202421.9421.9421.8721.9221.8614,700
Feb 14, 202421.7921.8421.7921.8421.782,900
Feb 13, 202421.8121.8121.7521.7721.712,500
Feb 12, 202422.0022.0021.9521.9821.927,600
Feb 09, 202421.9521.9821.9421.9721.913,700
Feb 08, 202421.9922.0021.9722.0021.944,900
Feb 07, 202422.0922.1222.0422.0421.9816,800
Feb 06, 202421.9922.1021.9922.0922.037,200
Feb 05, 202421.9622.0121.9621.9821.926,600
Feb 02, 202422.1822.1822.1422.1722.102,800
Feb 01, 202422.3122.3822.3122.3822.3210,200
Jan 31, 202422.2722.2722.2022.2322.1722,400
Jan 30, 202422.0822.1522.0822.1522.0919,600
Jan 29, 202422.0422.1222.0422.1222.0636,100
Jan 26, 202422.0122.0221.9922.0021.9417,300
Jan 25, 202421.9922.0321.9822.0321.979,500
Jan 24, 202422.0022.0121.9221.9321.8718,600
Jan 23, 202421.9622.0021.9622.0021.9416,800
Jan 22, 202422.0322.0722.0322.0421.9821,900
Jan 19, 202421.9622.0021.9522.0021.9413,900
Jan 18, 202422.0222.0221.9521.9821.9219,500
Jan 17, 202421.9722.0121.9722.0121.958,600
Jan 16, 202422.1722.1722.0522.0822.025,300
Jan 12, 202422.2622.2622.2322.2522.196,700
Jan 11, 202422.1322.2222.1022.2122.154,800
Jan 10, 202422.1722.1722.1122.1222.0613,400
Jan 09, 202422.1222.1522.1222.1422.0831,700
Jan 08, 202422.1322.1522.1222.1422.0810,500
Jan 05, 202422.0522.1722.0522.0622.0024,000
Jan 04, 202422.1322.1422.1122.1222.062,700
Jan 03, 202422.1522.2322.1022.2222.1631,000
Jan 02, 202422.2322.2522.2222.2222.162,600
Dec 29, 202322.3022.3722.3022.3222.2610,800
Dec 28, 202322.4322.4322.3822.3822.327,400
Dec 27, 202322.3822.4522.3822.4522.3917,800
Dec 26, 202322.2822.3122.2722.3022.2339,900
Dec 22, 202322.2722.2722.2422.2722.2129,600
Dec 21, 202322.2822.2822.2422.2622.207,200
Dec 20, 202322.2622.2822.2222.2822.2216,000
Dec 20, 20230.172 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...