Canada markets closed

Morgan Dempsey Large Cap Value ETF (MDLV)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
25.44-0.00 (-0.01%)
At close: 01:11PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202425.5025.4725.4425.4425.441,800
May 10, 202425.4325.4425.4325.4425.44700
May 09, 202425.3225.3425.3025.3425.345,300
May 08, 202425.1925.2025.1425.2025.202,000
May 07, 202425.0625.1025.0525.1025.102,000
May 06, 202424.9825.0024.9425.0025.004,600
May 03, 202424.9024.9024.9024.9024.90100
May 02, 202424.8524.8524.8524.8524.85100
May 01, 202424.8024.9624.7924.7924.7928,900
Apr 30, 202424.9624.9824.8824.8824.887,100
Apr 29, 202425.1325.1425.0925.1425.1412,800
Apr 26, 202425.0525.0525.0025.0125.0129,500
Apr 25, 202425.1325.1325.1025.1025.1012,100
Apr 24, 202425.0725.2825.0625.2825.281,200
Apr 23, 202425.1225.2025.1225.1525.154,700
Apr 22, 202424.9125.0124.9024.9724.972,500
Apr 19, 202424.8424.8424.8424.8424.84-
Apr 18, 202424.5724.5724.5724.5724.57-
Apr 17, 202424.4424.5624.4424.5224.5210,700
Apr 16, 202424.4424.4524.4324.4524.4553,700
Apr 15, 202424.6924.7124.5424.6124.616,000
Apr 12, 202424.6624.6724.6624.6724.67800
Apr 11, 202424.8625.0124.8624.9624.963,900
Apr 10, 202424.9525.0524.9525.0425.041,600
Apr 09, 202425.2525.2525.2525.2525.25100
Apr 08, 202425.2025.2025.2025.2025.20200
Apr 05, 202425.2725.2825.2525.2625.269,600
Apr 04, 202425.2225.2225.2225.2225.22-
Apr 03, 202425.3925.4025.3625.3725.373,900
Apr 02, 202425.4625.4625.4025.4325.432,200
Apr 01, 202425.3225.4325.3225.4225.4215,200
Mar 28, 202425.3925.4425.3925.4425.441,100
Mar 27, 202425.1625.3225.1625.3225.323,900
Mar 26, 202424.9525.0324.9324.9324.9314,300
Mar 26, 20240.176 Dividend
Mar 25, 202425.1925.1925.1825.1825.001,800
Mar 22, 202425.1925.2125.1825.1825.002,100
Mar 21, 202425.2925.3525.2625.2825.10118,800
Mar 20, 202425.2025.2325.1925.2025.022,200
Mar 19, 202425.0225.0725.0125.0624.889,400
Mar 18, 202424.9425.0124.9224.9224.759,800
Mar 15, 202424.8924.8924.8424.8524.681,400
Mar 14, 202424.8924.8924.7924.8324.666,700
Mar 13, 202425.0925.0925.0325.0324.862,200
Mar 12, 202425.0025.0424.9125.0024.8221,300
Mar 11, 202424.8824.9524.8824.9424.77300
Mar 08, 202424.7324.8524.7324.8024.62700
Mar 07, 202424.7924.7924.7124.7124.5448,300
Mar 06, 202424.7524.7524.6724.7024.53800
Mar 05, 202424.6624.6624.5424.5424.37100
Mar 04, 202424.4824.5324.4724.5024.3322,200
Mar 01, 202424.4324.4424.4324.4424.27100
Feb 29, 202424.4424.4424.4124.4424.2739,300
Feb 28, 202424.4524.4524.3724.4124.242,600
Feb 27, 202424.4124.4124.3324.4024.239,400
Feb 26, 202424.5224.5224.4024.4424.275,100
Feb 23, 202424.6324.6324.6324.6324.45100
Feb 22, 202424.4024.5824.4024.5824.4111,500
Feb 21, 202424.4124.4624.4124.4624.29700
Feb 20, 202424.3924.3924.3124.3124.14100
Feb 16, 202424.3524.4224.3524.3524.185,900
Feb 15, 202424.2624.3624.2624.3524.18500
Feb 14, 202424.0724.0724.0624.0623.89100
Feb 13, 202423.9424.0523.9024.0523.889,500
Feb 12, 202424.3324.3324.3024.3024.13200
Feb 09, 202424.1524.1524.1524.1523.98100
Feb 08, 202424.2324.2824.2324.2824.11300
Feb 07, 202424.3124.3124.3124.3124.14-
Feb 06, 202424.3424.3424.3424.3424.17100
Feb 05, 202424.2124.2224.1924.2024.032,300
Feb 02, 202424.5324.5324.4524.4524.287,200
Feb 01, 202424.5224.5624.5124.5624.382,900
Jan 31, 202424.5824.6424.3724.3724.20341,500
Jan 30, 202424.6024.6024.6024.6024.433,900
Jan 29, 202424.3724.5124.3624.5124.3416,100
Jan 26, 202424.5324.5324.4124.5224.353,400
Jan 25, 202424.3424.4824.3424.4824.311,000
Jan 24, 202424.1724.2124.0924.1123.944,300
Jan 23, 202424.2024.2424.0824.2424.07103,600
Jan 22, 202423.9924.0323.9924.0323.87200
Jan 19, 202423.9524.0923.9524.0723.90300
Jan 18, 202423.7923.9923.7923.9623.792,200
Jan 17, 202423.9223.9623.9223.9623.801,700
Jan 16, 202424.0824.2423.9824.0123.8410,000
Jan 12, 202424.2024.2524.1724.2324.063,900
Jan 11, 202424.1024.1324.0524.0923.923,800
Jan 10, 202424.2124.2824.1624.2824.111,500
Jan 09, 202424.3424.3524.2324.3524.1814,900
Jan 08, 202424.3624.5024.2624.4024.2314,200
Jan 05, 202424.4624.4724.3124.3124.141,800
Jan 04, 202424.3424.3424.2724.2724.102,700
Jan 03, 202424.4324.4324.3124.3124.147,900
Jan 02, 202424.4324.4724.2624.2924.129,300
Dec 29, 202324.0924.1323.9724.1023.935,300
Dec 28, 202324.1424.1924.0324.1123.957,500
Dec 27, 202324.0624.0823.9624.0123.847,600
Dec 26, 202324.0524.0724.0224.0223.85500
Dec 22, 202324.0024.0823.9123.9123.742,000
Dec 21, 202323.9223.9223.6723.8123.6432,700
Dec 20, 202323.8523.8523.6523.6523.484,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...