Northern Lights Fund Trust IV - Monarch Dividend Plus Index ETF (MDPL)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 25.75 | 25.82 | 25.75 | 25.82 | 25.82 | 10,552 |
| May 16, 2024 | 25.89 | 25.89 | 25.83 | 25.83 | 25.83 | 2,100 |
| May 15, 2024 | 26.02 | 26.02 | 25.83 | 25.89 | 25.89 | 5,200 |
| May 14, 2024 | 25.86 | 25.95 | 25.82 | 25.84 | 25.84 | 1,500 |
| May 13, 2024 | 25.80 | 25.81 | 25.70 | 25.71 | 25.71 | 3,300 |
| May 10, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 100 |
| May 09, 2024 | 25.51 | 25.58 | 25.51 | 25.58 | 25.58 | 6,800 |
| May 08, 2024 | 25.51 | 25.51 | 25.33 | 25.41 | 25.41 | 8,100 |
| May 07, 2024 | 25.31 | 25.41 | 25.31 | 25.41 | 25.41 | 200 |
| May 06, 2024 | 25.40 | 25.42 | 25.38 | 25.42 | 25.42 | 900 |
| May 03, 2024 | 25.32 | 25.32 | 25.19 | 25.19 | 25.19 | 12,300 |
| May 02, 2024 | 24.83 | 24.99 | 24.83 | 24.93 | 24.93 | 16,900 |
| May 01, 2024 | 24.67 | 25.08 | 24.64 | 24.72 | 24.72 | 11,400 |
| Apr 30, 2024 | 25.16 | 25.19 | 25.00 | 25.00 | 25.00 | 14,800 |
| Apr 29, 2024 | 25.44 | 25.44 | 25.39 | 25.44 | 25.44 | 6,100 |
| Apr 26, 2024 | 25.17 | 25.24 | 25.17 | 25.17 | 25.17 | 5,000 |
| Apr 25, 2024 | 24.98 | 25.11 | 24.98 | 25.11 | 25.11 | 3,800 |
| Apr 24, 2024 | 25.38 | 25.38 | 25.21 | 25.34 | 25.34 | 9,400 |
| Apr 23, 2024 | 25.28 | 25.28 | 25.23 | 25.23 | 25.23 | 500 |
| Apr 22, 2024 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | 1,400 |
| Apr 19, 2024 | 24.85 | 25.01 | 24.85 | 24.96 | 24.96 | 9,200 |
| Apr 18, 2024 | 25.02 | 25.05 | 24.85 | 24.85 | 24.85 | 5,600 |
| Apr 17, 2024 | 24.93 | 24.95 | 24.83 | 24.83 | 24.83 | 23,900 |
| Apr 16, 2024 | 24.89 | 25.00 | 24.86 | 24.93 | 24.93 | 32,100 |
| Apr 15, 2024 | 25.34 | 25.34 | 25.02 | 25.09 | 25.09 | 29,000 |
| Apr 12, 2024 | 25.39 | 25.39 | 25.23 | 25.23 | 25.23 | 400 |
| Apr 11, 2024 | 25.58 | 25.65 | 25.58 | 25.65 | 25.65 | 200 |
| Apr 10, 2024 | 25.64 | 25.69 | 25.57 | 25.67 | 25.67 | 14,000 |
| Apr 09, 2024 | 26.06 | 26.15 | 26.06 | 26.15 | 26.15 | 5,200 |
| Apr 08, 2024 | 26.09 | 26.09 | 25.99 | 25.99 | 25.99 | 5,300 |
| Apr 05, 2024 | 25.96 | 25.96 | 25.91 | 25.93 | 25.93 | 700 |
| Apr 04, 2024 | 26.31 | 26.31 | 25.86 | 25.86 | 25.86 | 65,800 |
| Apr 03, 2024 | 26.00 | 26.06 | 26.00 | 26.05 | 26.05 | 1,700 |
| Apr 02, 2024 | 25.88 | 25.98 | 25.87 | 25.98 | 25.98 | 8,100 |
| Apr 01, 2024 | 26.20 | 26.25 | 26.20 | 26.23 | 26.23 | 3,800 |
| Mar 28, 2024 | 26.35 | 26.41 | 26.34 | 26.40 | 26.40 | 5,600 |
| Mar 27, 2024 | 26.07 | 26.18 | 26.06 | 26.18 | 26.18 | 10,300 |
| Mar 27, 2024 | 0.036 Dividend | |||||
| Mar 26, 2024 | 25.89 | 25.91 | 25.80 | 25.80 | 25.76 | 23,100 |
| Mar 25, 2024 | 25.88 | 25.91 | 25.88 | 25.91 | 25.87 | 2,300 |
| Mar 22, 2024 | 25.86 | 25.86 | 25.84 | 25.84 | 25.81 | 4,500 |
| Mar 21, 2024 | 26.03 | 26.09 | 26.02 | 26.03 | 25.99 | 11,500 |
| Mar 20, 2024 | 25.58 | 25.84 | 25.58 | 25.84 | 25.80 | 19,800 |
| Mar 19, 2024 | 25.52 | 25.60 | 25.52 | 25.60 | 25.56 | 100 |
| Mar 18, 2024 | 26.22 | 26.22 | 25.44 | 25.53 | 25.50 | 24,700 |
| Mar 15, 2024 | 25.58 | 25.58 | 25.53 | 25.53 | 25.49 | 26,400 |
| Mar 14, 2024 | 25.65 | 25.65 | 25.48 | 25.60 | 25.56 | 71,300 |
| Mar 13, 2024 | 25.87 | 25.90 | 25.77 | 25.77 | 25.73 | 46,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.