Stock listing

CBOE:MVFD Monarch Volume Factor Dividend Tree ETF Stock

Follow Monarch Volume Factor Dividend Tree ETF into a list and get an email when it puts out news.

Share price · CBOE:MVFD

$33.47 USD +0.13 (+0.4%)

Close on Oct 30, 2026

Past year +21.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $33.32 – $33.55 USDOct 30, 2026
Volume: 7,900 sharesOct 30, 2026
52-week range: $26.67 – $33.55 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $309,946 USDMedian day 5,650 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

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

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$33.47	+0.13	+0.4%	$33.55	$33.55	$33.32	7,900
Thu, Oct 29	$33.34	+0.685	+2.1%	$33.06	$33.34	$33.06	10,500
Wed, Oct 28	$32.66	-0.046	-0.1%	$32.59	$32.66	$32.46	2,000
Tue, Oct 27	$32.70	-0.323	-1.0%	$32.93	$32.93	$32.66	11,300
Mon, Oct 26	$33.02	-0.016	0.0%	$33.31	$33.31	$33.02	7,000
Fri, Oct 23	$33.04	-0.39	-1.2%	$33.26	$33.26	$32.97	4,700
Thu, Oct 22	$33.43	+0.88	+2.7%	$33.19	$33.43	$33.17	121,200
Wed, Oct 21	$32.55	+0.062	+0.2%	$32.56	$32.62	$32.50	6,500
Tue, Oct 20	$32.49	+0.599	+1.9%	$32.44	$32.49	$32.41	3,800
Mon, Oct 19	$31.89	-0.241	-0.8%	$31.95	$32.04	$31.89	5,900
Fri, Oct 16	$32.13	-0.02	-0.1%	$32.06	$32.13	$31.89	9,300
Thu, Oct 15	$32.15	+0.74	+2.4%	$32.02	$32.15	$31.99	6,600
Wed, Oct 14	$31.41	-0.02	-0.1%	$31.31	$31.41	$31.23	13,000
Tue, Oct 13	$31.43	+0.08	+0.3%	$31.55	$31.65	$31.40	11,700
Mon, Oct 12	$31.35	+0.23	+0.7%	$31.26	$31.40	$31.26	2,600
Fri, Oct 9	$31.12	-0.07	-0.2%	$31.23	$31.23	$31.07	9,400
Thu, Oct 8	$31.19	+0.51	+1.7%	$30.62	$31.20	$30.62	16,700
Wed, Oct 7	$30.68	-0.161	-0.5%	$30.66	$30.79	$30.57	26,800
Tue, Oct 6	$30.84	+0.041	+0.1%	$30.80	$30.96	$30.77	7,900
Mon, Oct 5	$30.80	+0.173	+0.6%	$30.80	$30.96	$30.47	12,400
Fri, Oct 2	$30.63	+0.298	+1.0%	$30.57	$30.71	$30.50	12,100
Thu, Oct 1	$30.33	+0.37	+1.2%	$30.15	$30.38	$30.11	7,100
Wed, Sep 30	$29.96	-0.016	-0.1%	$30.13	$30.20	$29.96	2,600
Tue, Sep 29	$29.98	-0.268	-0.9%	$30.19	$30.19	$29.94	5,800
Mon, Sep 28	$30.24	-0.167	-0.5%	$30.29	$30.30	$30.24	1,500
Fri, Sep 25	$30.41	-0.09	-0.3%	$30.47	$30.47	$30.38	3,200
Thu, Sep 24	$30.50	-0.09	-0.3%	$30.69	$30.69	$30.50	11,900
Wed, Sep 23	$30.59	+0.05	+0.2%	$30.63	$30.81	$30.59	2,300
Tue, Sep 22	$30.54	-0.156	-0.5%	$30.73	$30.81	$30.54	7,800
Mon, Sep 21	$30.70	-0.351	-1.1%	$30.74	$30.87	$30.70	3,100
Fri, Sep 18	$31.05	-0.243	-0.8%	$31.06	$31.12	$31.04	1,500
Thu, Sep 17	$31.29	+0.04	+0.1%	$31.32	$31.40	$31.29	6,800
Wed, Sep 16	$31.25	-0.655	-2.1%	$31.63	$31.67	$31.12	10,200
Tue, Sep 15	$31.91	+0.322	+1.0%	$31.76	$32.02	$31.76	2,600
Mon, Sep 14	$31.58	-0.319	-1.0%	$31.92	$31.92	$31.57	3,800
Fri, Sep 11	$31.90	+0.232	+0.7%	$31.88	$31.90	$31.82	2,000
Thu, Sep 10	$31.67	-0.247	-0.8%	$31.65	$31.73	$31.62	4,100
Wed, Sep 9	$31.92	+0.071	+0.2%	$31.85	$31.92	$31.77	4,300
Tue, Sep 8	$31.85	+0.143	+0.5%	$31.87	$31.96	$31.73	4,100
Fri, Sep 4	$31.70	-0.149	-0.5%	$31.75	$31.76	$31.64	5,400
Thu, Sep 3	$31.85	-0.06	-0.2%	$31.70	$31.88	$31.70	4,900
Wed, Sep 2	$31.91	+0.307	+1.0%	$31.80	$32.06	$31.80	3,600
Tue, Sep 1	$31.61	+0.038	+0.1%	$31.57	$31.69	$31.53	12,600
Mon, Aug 31	$31.57	+0.088	+0.3%	$31.59	$31.59	$31.42	4,200
Fri, Aug 28	$31.48	-0.178	-0.6%	$31.75	$31.75	$31.45	3,300
Thu, Aug 27	$31.66	+0.161	+0.5%	$31.44	$31.75	$31.27	3,800
Wed, Aug 26	$31.50	+0.181	+0.6%	$30.96	$31.55	$30.96	14,800
Tue, Aug 25	$31.32	-0.244	-0.8%	$31.49	$31.51	$31.32	8,700
Mon, Aug 24	$31.56	-0.20	-0.6%	$31.56	$31.56	$31.35	78,300
Fri, Aug 21	$31.76	+0.093	+0.3%	$31.64	$31.86	$31.64	6,400
Thu, Aug 20	$31.67	+0.075	+0.2%	$31.79	$31.79	$31.63	4,500
Wed, Aug 19	$31.59	+0.041	+0.1%	$31.62	$31.77	$31.59	6,600
Tue, Aug 18	$31.55	-0.104	-0.3%	$31.57	$31.57	$31.53	1,300
Mon, Aug 17	$31.65	+0.075	+0.2%	$31.51	$31.65	$31.44	1,300
Fri, Aug 14	$31.58	+0.329	+1.1%	$31.25	$31.60	$31.25	3,000
Thu, Aug 13	$31.25	-0.037	-0.1%	$31.29	$31.36	$31.18	8,500
Wed, Aug 12	$31.29	+0.078	+0.2%	$31.24	$31.30	$31.07	5,400
Tue, Aug 11	$31.21	-0.09	-0.3%	$31.28	$31.34	$31.21	4,800
Mon, Aug 10	$31.30	+0.68	+2.2%	$31.17	$31.30	$31.09	5,500
Fri, Aug 7	$30.62	-0.026	-0.1%	$30.37	$30.81	$30.37	5,100
Thu, Aug 6	$30.65	+0.217	+0.7%	$30.75	$30.78	$30.65	1,900
Wed, Aug 5	$30.43	-0.418	-1.4%	$30.72	$30.72	$30.43	3,900
Tue, Aug 4	$30.85	+0.139	+0.5%	$30.59	$30.93	$30.59	8,700
Mon, Aug 3	$30.71	0.00	0.0%	$30.77	$30.83	$30.67	5,500
Fri, Jul 31	$30.71	+0.237	+0.8%	$30.62	$30.71	$30.36	16,200
Thu, Jul 30	$30.47	-0.028	-0.1%	$30.25	$30.52	$30.17	21,800

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

Monarch Volume Factor Dividend Tree ETF on 6ix

What it is: Exchange-traded fund (ETF)