Stock listing

CBOE:MDLV Morgan Dempsey Large Cap Value ETF Stock

Follow Morgan Dempsey Large Cap Value ETF into a list and get an email when it puts out news.

Share price · CBOE:MDLV

$32.22 USD +0.07 (+0.2%)

Close on Oct 30, 2026

Past year +16.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $32.22 – $32.29 USDOct 30, 2026
Volume: 2,800 sharesOct 30, 2026
52-week range: $27.40 – $32.29 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $327,479 USDMedian day 3,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:MDLV · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$32.22	+0.07	+0.2%	$32.28	$32.29	$32.22	2,800
Thu, Oct 29	$32.15	+0.438	+1.4%	$32.06	$32.15	$32.04	2,200
Wed, Oct 28	$31.71	-0.018	-0.1%	$31.69	$31.78	$31.66	2,700
Tue, Oct 27	$31.73	+0.04	+0.1%	$31.69	$31.73	$31.64	5,800
Mon, Oct 26	$31.69	+0.11	+0.3%	$31.69	$31.69	$31.64	27,900
Fri, Oct 23	$31.58	-0.07	-0.2%	$31.58	$31.58	$31.58	100
Thu, Oct 22	$31.65	+0.44	+1.4%	$31.47	$31.65	$31.47	2,600
Wed, Oct 21	$31.21	-0.014	0.0%	$31.18	$31.23	$31.18	15,100
Tue, Oct 20	$31.22	+0.267	+0.9%	$31.21	$31.22	$31.21	300
Mon, Oct 19	$30.96	-0.25	-0.8%	$30.93	$31.00	$30.93	1,000
Fri, Oct 16	$31.21	+0.311	+1.0%	$31.20	$31.21	$31.14	1,700
Thu, Oct 15	$30.90	+0.032	+0.1%	$30.95	$31.00	$30.88	13,900
Wed, Oct 14	$30.86	+0.186	+0.6%	$30.71	$30.86	$30.71	123,300
Tue, Oct 13	$30.68	-0.021	-0.1%	$30.69	$30.69	$30.68	500
Mon, Oct 12	$30.70	+0.227	+0.7%	$30.70	$30.70	$30.70	200
Fri, Oct 9	$30.47	+0.014	0.0%	$30.47	$30.47	$30.47	100
Thu, Oct 8	$30.46	+0.37	+1.2%	$30.18	$30.46	$30.18	2,400
Wed, Oct 7	$30.09	-0.232	-0.8%	$30.13	$30.15	$30.09	7,100
Tue, Oct 6	$30.32	+0.215	+0.7%	$30.27	$30.32	$30.25	5,383
Mon, Oct 5	$30.10	+0.045	+0.1%	$30.04	$30.14	$30.04	3,814
Fri, Oct 2	$30.06	+0.122	+0.4%	$30.05	$30.10	$30.01	7,100
Thu, Oct 1	$29.94	-0.019	-0.1%	$29.82	$29.95	$29.82	33,200
Wed, Sep 30	$29.96	-0.13	-0.4%	$30.11	$30.11	$29.96	6,800
Tue, Sep 29	$30.09	-0.088	-0.3%	$30.06	$30.09	$30.02	21,300
Mon, Sep 28	$30.18	-0.315	-1.0%	$30.26	$30.28	$30.18	5,800
Fri, Sep 25	$30.49	-0.01	0.0%	$30.39	$30.49	$30.39	31,500
Thu, Sep 24	$30.50	-0.116	-0.4%	$30.69	$30.69	$30.50	2,800
Wed, Sep 23	$30.62	-0.184	-0.6%	$30.86	$30.86	$30.62	4,700
Tue, Sep 22	$30.80	-0.202	-0.7%	$30.82	$30.82	$30.80	3,300
Mon, Sep 21	$31.00	-0.134	-0.4%	$31.04	$31.05	$31.00	3,600
Fri, Sep 18	$31.14	-0.139	-0.4%	$31.11	$31.15	$31.08	2,600
Thu, Sep 17	$31.28	+0.055	+0.2%	$31.24	$31.30	$31.22	7,000
Wed, Sep 16	$31.22	-0.391	-1.2%	$31.52	$31.54	$31.10	12,300
Tue, Sep 15	$31.61	-0.052	-0.2%	$31.61	$31.61	$31.61	200
Mon, Sep 14	$31.66	+0.014	0.0%	$31.61	$31.66	$31.60	9,100
Fri, Sep 11	$31.65	+0.145	+0.5%	$31.65	$31.65	$31.65	100
Thu, Sep 10	$31.50	-0.127	-0.4%	$31.55	$31.55	$31.50	700
Wed, Sep 9	$31.63	-0.139	-0.4%	$31.76	$31.76	$31.56	4,000
Tue, Sep 8	$31.77	-0.03	-0.1%	$31.84	$31.84	$31.77	11,300
Fri, Sep 4	$31.80	-0.151	-0.5%	$31.82	$31.86	$31.80	3,400
Thu, Sep 3	$31.95	+0.101	+0.3%	$31.87	$32.03	$31.84	125,800
Wed, Sep 2	$31.85	+0.072	+0.2%	$31.78	$31.87	$31.75	5,700
Tue, Sep 1	$31.78	-0.025	-0.1%	$31.78	$31.78	$31.72	800
Mon, Aug 31	$31.80	-0.055	-0.2%	$31.81	$31.81	$31.80	800
Fri, Aug 28	$31.86	+0.024	+0.1%	$31.84	$31.86	$31.83	16,800
Thu, Aug 27	$31.83	-0.217	-0.7%	$31.90	$31.91	$31.82	30,200
Wed, Aug 26	$32.05	+0.058	+0.2%	$32.05	$32.05	$32.05	400
Tue, Aug 25	$31.99	-0.016	0.0%	$31.95	$32.04	$31.95	4,100
Mon, Aug 24	$32.01	+0.092	+0.3%	$31.91	$32.01	$31.91	1,000
Fri, Aug 21	$31.92	-0.012	0.0%	$31.99	$31.99	$31.91	11,100
Thu, Aug 20	$31.93	-0.155	-0.5%	$32.07	$32.07	$31.93	3,200
Wed, Aug 19	$32.08	+0.016	0.0%	$32.15	$32.17	$32.08	3,400
Tue, Aug 18	$32.07	+0.158	+0.5%	$32.11	$32.13	$32.07	30,000
Mon, Aug 17	$31.91	-0.09	-0.3%	$31.99	$31.99	$31.89	1,000
Fri, Aug 14	$32.00	+0.111	+0.3%	$32.00	$32.02	$32.00	2,500
Thu, Aug 13	$31.89	+0.04	+0.1%	$31.88	$31.90	$31.83	1,800
Wed, Aug 12	$31.85	+0.18	+0.6%	$31.77	$31.87	$31.75	3,900
Tue, Aug 11	$31.67	+0.079	+0.3%	$31.69	$31.69	$31.65	6,900
Mon, Aug 10	$31.59	+0.069	+0.2%	$31.58	$31.68	$31.58	21,400
Fri, Aug 7	$31.52	+0.089	+0.3%	$31.60	$31.60	$31.52	12,100
Thu, Aug 6	$31.43	-0.068	-0.2%	$31.47	$31.47	$31.43	3,000
Wed, Aug 5	$31.50	-0.099	-0.3%	$31.50	$31.50	$31.50	300
Tue, Aug 4	$31.60	+0.165	+0.5%	$31.27	$31.60	$31.27	700
Mon, Aug 3	$31.43	-0.044	-0.1%	$31.44	$31.46	$31.36	2,200
Fri, Jul 31	$31.48	+0.014	0.0%	$31.32	$31.48	$31.23	12,000
Thu, Jul 30	$31.46	-0.154	-0.5%	$31.46	$31.46	$31.46	100

Ticker: CBOE:MDLV
Asset type: ETF
Exchange: CBOE
Currency: USD

Morgan Dempsey Large Cap Value ETF on 6ix

What it is: Exchange-traded fund (ETF)