Canada markets closed

Northern Lights Fund Trust IV - Monarch Dividend Plus Index ETF (MDPL)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
24.66-0.23 (-0.93%)
At close: 03:59PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202424.6124.6624.5824.6624.669,400
Jun 13, 202424.8424.8924.8424.8924.89200
Jun 12, 202425.0725.0725.0225.0225.028,200
Jun 11, 202424.7824.9924.7824.9924.99100
Jun 10, 202424.9325.0724.9325.0425.0413,000
Jun 07, 202425.1825.1825.0625.0625.064,700
Jun 06, 202425.2725.3125.2625.3025.308,400
Jun 05, 202425.2725.3325.2325.2825.2811,800
Jun 04, 202425.4225.4225.2925.3125.3114,300
Jun 03, 202425.4825.4825.4625.4725.475,400
May 31, 202425.3025.6425.2825.6425.64500
May 30, 202425.1825.2025.1725.1725.172,600
May 29, 202424.9324.9324.9324.9324.93300
May 28, 202425.3625.3625.1725.2025.202,000
May 24, 202425.3225.3225.3225.3225.32100
May 23, 202425.5025.5025.2725.2725.271,800
May 22, 202425.7025.7025.6125.6425.64500
May 21, 202425.8625.8625.6625.7025.701,900
May 20, 202425.7625.7625.7625.7625.76100
May 17, 202425.7525.8225.7525.8225.8210,600
May 16, 202425.8925.8925.8325.8325.832,100
May 15, 202426.0226.0225.8325.8925.895,200
May 14, 202425.8625.9525.8225.8425.841,500
May 13, 202425.8025.8125.7025.7125.713,300
May 10, 202425.5925.5925.5925.5925.59100
May 09, 202425.5125.5825.5125.5825.586,800
May 08, 202425.5125.5125.3325.4125.418,100
May 07, 202425.3125.4125.3125.4125.41200
May 06, 202425.4025.4225.3825.4225.42900
May 03, 202425.3225.3225.1925.1925.1912,300
May 02, 202424.8324.9924.8324.9324.9316,900
May 01, 202424.6725.0824.6424.7224.7211,400
Apr 30, 202425.1625.1925.0025.0025.0014,800
Apr 29, 202425.4425.4425.3925.4425.446,100
Apr 26, 202425.1725.2425.1725.1725.175,000
Apr 25, 202424.9825.1124.9825.1125.113,800
Apr 24, 202425.3825.3825.2125.3425.349,400
Apr 23, 202425.2825.2825.2325.2325.23500
Apr 22, 202425.1525.1525.1025.1025.101,400
Apr 19, 202424.8525.0124.8524.9624.969,200
Apr 18, 202425.0225.0524.8524.8524.855,600
Apr 17, 202424.9324.9524.8324.8324.8323,900
Apr 16, 202424.8925.0024.8624.9324.9332,100
Apr 15, 202425.3425.3425.0225.0925.0929,000
Apr 12, 202425.3925.3925.2325.2325.23400
Apr 11, 202425.5825.6525.5825.6525.65200
Apr 10, 202425.6425.6925.5725.6725.6714,000
Apr 09, 202426.0626.1526.0626.1526.155,200
Apr 08, 202426.0926.0925.9925.9925.995,300
Apr 05, 202425.9625.9625.9125.9325.93700
Apr 04, 202426.3126.3125.8625.8625.8665,800
Apr 03, 202426.0026.0626.0026.0526.051,700
Apr 02, 202425.8825.9825.8725.9825.988,100
Apr 01, 202426.2026.2526.2026.2326.233,800
Mar 28, 202426.3526.4126.3426.4026.405,600
Mar 27, 202426.0726.1826.0626.1826.1810,300
Mar 27, 20240.036 Dividend
Mar 26, 202425.8925.9125.8025.8025.7623,100
Mar 25, 202425.8825.9125.8825.9125.872,300
Mar 22, 202425.8625.8625.8425.8425.814,500
Mar 21, 202426.0326.0926.0226.0325.9911,500
Mar 20, 202425.5825.8425.5825.8425.8019,800
Mar 19, 202425.5225.6025.5225.6025.56100
Mar 18, 202426.2226.2225.4425.5325.5024,700
Mar 15, 202425.5825.5825.5325.5325.4926,400
Mar 14, 202425.6525.6525.4825.6025.5671,300
Mar 13, 202425.8725.9025.7725.7725.7346,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.