Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF (MVFD)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 02:44PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 25.14 | 25.17 | 25.14 | 25.15 | 25.15 | 2,600 |
| May 07, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| May 06, 2024 | 24.79 | 25.05 | 24.79 | 25.05 | 25.05 | 2,600 |
| May 03, 2024 | 24.75 | 24.84 | 24.70 | 24.84 | 24.84 | 16,700 |
| May 02, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| May 01, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 100 |
| Apr 30, 2024 | 24.62 | 24.69 | 24.43 | 24.43 | 24.43 | 30,200 |
| Apr 29, 2024 | 24.80 | 24.82 | 24.75 | 24.77 | 24.77 | 17,800 |
| Apr 26, 2024 | 24.75 | 24.75 | 24.66 | 24.66 | 24.66 | 400 |
| Apr 25, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| Apr 24, 2024 | 24.82 | 24.83 | 24.71 | 24.81 | 24.81 | 2,500 |
| Apr 23, 2024 | 24.79 | 24.79 | 24.77 | 24.78 | 24.78 | 15,800 |
| Apr 22, 2024 | 24.42 | 24.67 | 24.42 | 24.55 | 24.55 | 122,700 |
| Apr 19, 2024 | 24.41 | 24.41 | 24.31 | 24.41 | 24.41 | 21,000 |
| Apr 18, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| Apr 17, 2024 | 24.41 | 24.41 | 24.28 | 24.32 | 24.32 | 30,100 |
| Apr 16, 2024 | 24.44 | 24.45 | 24.31 | 24.41 | 24.41 | 12,300 |
| Apr 15, 2024 | 24.90 | 24.90 | 24.44 | 24.50 | 24.50 | 9,800 |
| Apr 12, 2024 | 24.91 | 24.91 | 24.67 | 24.67 | 24.67 | 1,100 |
| Apr 11, 2024 | 25.04 | 25.09 | 25.04 | 25.08 | 25.08 | 1,700 |
| Apr 10, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
| Apr 09, 2024 | 25.51 | 25.54 | 25.51 | 25.51 | 25.51 | 400 |
| Apr 08, 2024 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | 3,700 |
| Apr 05, 2024 | 25.36 | 25.44 | 25.36 | 25.44 | 25.44 | 9,000 |
| Apr 04, 2024 | 25.76 | 25.76 | 25.24 | 25.28 | 25.28 | 21,900 |
| Apr 03, 2024 | 25.63 | 25.63 | 25.56 | 25.56 | 25.56 | 1,600 |
| Apr 02, 2024 | 25.58 | 25.61 | 25.56 | 25.61 | 25.61 | 57,700 |
| Apr 01, 2024 | 25.85 | 25.87 | 25.76 | 25.76 | 25.76 | 3,300 |
| Mar 28, 2024 | 25.89 | 25.93 | 25.87 | 25.91 | 25.91 | 30,900 |
| Mar 27, 2024 | 25.78 | 25.87 | 25.77 | 25.87 | 25.87 | 7,700 |
| Mar 27, 2024 | 0.029 Dividend | |||||
| Mar 26, 2024 | 25.61 | 25.61 | 25.53 | 25.53 | 25.50 | 11,200 |
| Mar 25, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.54 | 100 |
| Mar 22, 2024 | 25.68 | 25.68 | 25.56 | 25.56 | 25.53 | 10,700 |
| Mar 21, 2024 | 25.83 | 25.87 | 25.80 | 25.85 | 25.82 | 16,200 |
| Mar 20, 2024 | 25.34 | 25.68 | 25.33 | 25.65 | 25.62 | 31,400 |
| Mar 19, 2024 | 25.36 | 25.37 | 25.31 | 25.37 | 25.34 | 16,200 |
| Mar 18, 2024 | 25.25 | 25.34 | 25.19 | 25.19 | 25.16 | 22,500 |
| Mar 15, 2024 | 25.21 | 25.24 | 25.16 | 25.23 | 25.21 | 30,100 |
| Mar 14, 2024 | 25.04 | 25.10 | 24.96 | 25.08 | 25.05 | 26,400 |
| Mar 13, 2024 | 25.37 | 25.39 | 25.25 | 25.30 | 25.27 | 71,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.