Stock listing
NYSE Arca:MAVF Matrix Advisors Value ETF Stock
Follow Matrix Advisors Value ETF into a list and get an email when it puts out news.
Share price · AMEX:MAVF
$136.25 USD -2.42 (-1.7%)
Close on Oct 30, 2026
- Day range
- $135.69 – $137.17 USDOct 30, 2026
- Volume
- 5,000 sharesOct 30, 2026
- 52-week range
- $114.13 – $142.46 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $111,923 USDMedian day 200 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:MAVF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $136.25 | -2.417 | -1.7% | $137.17 | $137.17 | $135.69 | 5,000 | |
| $138.67 | -0.272 | -0.2% | $138.67 | $138.67 | $138.67 | 200 | |
| $138.94 | +0.561 | +0.4% | $138.54 | $138.94 | $138.54 | 700 | |
| $138.38 | +1.105 | +0.8% | $137.25 | $138.44 | $137.25 | 1,300 | |
| $137.27 | +0.476 | +0.3% | $137.27 | $137.27 | $137.27 | 100 | |
| $136.80 | -1.063 | -0.8% | $136.67 | $137.03 | $136.67 | 600 | |
| $137.86 | -1.668 | -1.2% | $138.11 | $138.11 | $137.86 | 300 | |
| $139.53 | +0.716 | +0.5% | $139.53 | $139.53 | $139.53 | 100 | |
| $138.81 | +0.44 | +0.3% | $138.81 | $138.81 | $138.81 | 16 | |
| $138.37 | +0.113 | +0.1% | $137.78 | $138.97 | $137.78 | 6,903 | |
| $138.26 | -1.32 | -0.9% | $139.63 | $139.63 | $138.11 | 600 | |
| $139.58 | +1.367 | +1.0% | $137.87 | $139.58 | $137.87 | 800 | |
| $138.21 | -1.839 | -1.3% | $138.66 | $138.66 | $138.12 | 500 | |
| $140.05 | -0.129 | -0.1% | $140.05 | $140.05 | $140.05 | 23 | |
| $140.18 | +0.415 | +0.3% | $140.18 | $140.18 | $140.18 | 67 | |
| $139.77 | +0.871 | +0.6% | $139.32 | $139.80 | $139.32 | 600 | |
| $138.89 | +0.317 | +0.2% | $138.45 | $138.89 | $138.45 | 1,200 | |
| $138.58 | -0.828 | -0.6% | $138.58 | $138.58 | $138.58 | 100 | |
| $139.41 | +0.573 | +0.4% | $139.41 | $139.41 | $139.41 | 200 | |
| $138.83 | +0.425 | +0.3% | $138.83 | $138.83 | $138.83 | 100 | |
| $138.41 | +1.298 | +0.9% | $138.41 | $138.41 | $138.41 | 100 | |
| $137.11 | -0.634 | -0.5% | $137.11 | $137.11 | $137.11 | 100 | |
| $137.74 | -1.089 | -0.8% | $137.74 | $137.74 | $137.74 | 100 | |
| $138.83 | +0.746 | +0.5% | $138.83 | $138.83 | $138.83 | 56 | |
| $138.09 | -2.015 | -1.4% | $138.20 | $138.20 | $138.09 | 1,131 | |
| $140.10 | +1.678 | +1.2% | $139.50 | $140.10 | $139.50 | 500 | |
| $138.42 | +0.019 | 0.0% | $138.42 | $138.42 | $138.42 | 200 | |
| $138.40 | -1.411 | -1.0% | $138.88 | $138.88 | $138.40 | 800 | |
| $139.81 | -0.66 | -0.5% | $139.81 | $139.81 | $139.81 | 138 | |
| $140.47 | +2.586 | +1.9% | $138.90 | $140.63 | $138.90 | 2,359 | |
| $137.89 | -0.672 | -0.5% | $137.82 | $137.89 | $137.82 | 384 | |
| $138.56 | +2.03 | +1.5% | $138.59 | $138.59 | $138.30 | 600 | |
| $136.53 | -1.367 | -1.0% | $136.53 | $136.53 | $136.53 | 100 | |
| $137.90 | -0.837 | -0.6% | $138.00 | $138.00 | $137.90 | 196 | |
| $138.73 | -0.473 | -0.3% | $138.73 | $138.73 | $138.73 | 170 | |
| $139.21 | +1.507 | +1.1% | $139.21 | $139.21 | $139.21 | 100 | |
| $137.70 | -0.057 | 0.0% | $137.70 | $137.70 | $137.70 | 100 | |
| $137.76 | -0.728 | -0.5% | $137.67 | $137.87 | $137.67 | 1,000 | |
| $138.49 | -1.132 | -0.8% | $138.51 | $138.51 | $138.49 | 590 | |
| $139.62 | -0.359 | -0.3% | $139.55 | $139.62 | $139.52 | 900 | |
| $139.98 | +1.479 | +1.1% | $139.29 | $139.98 | $139.29 | 1,500 | |
| $138.50 | +0.986 | +0.7% | $138.59 | $138.59 | $138.50 | 645 | |
| $137.51 | -1.086 | -0.8% | $137.79 | $137.79 | $137.47 | 1,850 | |
| $138.60 | -1.054 | -0.8% | $138.60 | $138.60 | $138.60 | 112 | |
| $139.65 | +0.166 | +0.1% | $139.65 | $139.65 | $139.65 | 100 | |
| $139.49 | -1.022 | -0.7% | $139.69 | $139.69 | $139.49 | 351 | |
| $140.51 | +0.249 | +0.2% | $140.51 | $140.51 | $140.51 | 22 | |
| $140.26 | -0.105 | -0.1% | $139.99 | $140.26 | $139.71 | 1,173 | |
| $140.36 | +0.435 | +0.3% | $140.20 | $140.46 | $140.20 | 1,887 | |
| $139.93 | +0.612 | +0.4% | $139.93 | $139.93 | $139.93 | 200 | |
| $139.32 | -1.48 | -1.1% | $139.32 | $139.32 | $139.32 | 100 | |
| $140.80 | +0.50 | +0.4% | $140.80 | $140.80 | $140.80 | 200 | |
| $140.30 | -0.642 | -0.5% | $140.30 | $140.30 | $140.30 | 200 | |
| $140.94 | -0.985 | -0.7% | $140.94 | $140.94 | $140.94 | 100 | |
| $141.92 | +1.127 | +0.8% | $141.92 | $141.92 | $141.92 | 200 | |
| $140.80 | -0.676 | -0.5% | $140.80 | $140.80 | $140.80 | 164 | |
| $141.47 | -0.33 | -0.2% | $141.38 | $141.67 | $141.31 | 11,400 | |
| $141.80 | -0.119 | -0.1% | $141.80 | $141.80 | $141.80 | 15 | |
| $141.92 | -0.34 | -0.2% | $141.97 | $141.97 | $141.92 | 1,349 | |
| $142.26 | +0.877 | +0.6% | $142.26 | $142.26 | $142.26 | 100 | |
| $141.39 | -0.452 | -0.3% | $142.16 | $142.16 | $141.39 | 200 | |
| $141.84 | -0.425 | -0.3% | $141.84 | $141.84 | $141.84 | 200 | |
| $142.26 | +2.075 | +1.5% | $142.46 | $142.46 | $142.26 | 996 | |
| $140.19 | +2.304 | +1.7% | $139.76 | $140.19 | $139.76 | 405 | |
| $137.88 | +1.825 | +1.3% | $137.88 | $137.88 | $137.88 | 100 | |
| $136.06 | +1.267 | +0.9% | $135.37 | $136.06 | $135.37 | 400 |
- Ticker
- NYSE Arca:MAVF
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Matrix Advisors Value ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Matrix Advisors Value ETF.