Stock listing
CBOE:MVFG Monarch Volume Factor Global Unconstrained Index ETF Stock
Follow Monarch Volume Factor Global Unconstrained Index ETF into a list and get an email when it puts out news.
Share price · CBOE:MVFG
$34.49 USD +0.16 (+0.5%)
Close on Nov 2, 2026
- Day range
- $34.49 – $34.68 USDNov 2, 2026
- Volume
- 5,625 sharesNov 2, 2026
- 52-week range
- $27.30 – $35.98 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $493,736 USDMedian day 10,200 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:MVFG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.49 | +0.158 | +0.5% | $34.58 | $34.68 | $34.49 | 5,625 | |
| $34.33 | -0.265 | -0.8% | $34.55 | $34.55 | $34.21 | 11,600 | |
| $34.60 | +0.177 | +0.5% | $34.56 | $34.60 | $34.53 | 8,200 | |
| $34.42 | +0.034 | +0.1% | $34.39 | $34.42 | $34.31 | 1,900 | |
| $34.39 | +0.074 | +0.2% | $34.20 | $34.43 | $34.20 | 80,200 | |
| $34.31 | +0.11 | +0.3% | $34.39 | $34.39 | $34.31 | 44,100 | |
| $34.20 | -0.248 | -0.7% | $34.40 | $34.40 | $34.20 | 5,800 | |
| $34.45 | +0.082 | +0.2% | $34.22 | $34.45 | $34.22 | 121,600 | |
| $34.37 | +0.058 | +0.2% | $34.35 | $34.41 | $34.34 | 8,000 | |
| $34.31 | +0.30 | +0.9% | $34.30 | $34.31 | $34.25 | 6,100 | |
| $34.01 | -0.09 | -0.3% | $34.04 | $34.15 | $34.01 | 19,600 | |
| $34.10 | -0.118 | -0.3% | $34.41 | $34.41 | $34.01 | 5,500 | |
| $34.22 | +0.334 | +1.0% | $34.18 | $34.24 | $34.12 | 8,800 | |
| $33.88 | -0.243 | -0.7% | $34.13 | $34.13 | $33.79 | 12,600 | |
| $34.13 | +0.073 | +0.2% | $34.16 | $34.20 | $34.04 | 11,500 | |
| $34.05 | -0.006 | 0.0% | $34.07 | $34.10 | $34.04 | 10,200 | |
| $34.06 | +0.09 | +0.3% | $34.16 | $34.16 | $33.97 | 9,600 | |
| $33.97 | +0.09 | +0.3% | $33.78 | $33.97 | $33.71 | 17,900 | |
| $33.88 | -0.26 | -0.8% | $33.84 | $33.91 | $33.79 | 30,300 | |
| $34.14 | +0.02 | +0.1% | $34.15 | $34.28 | $34.11 | 14,500 | |
| $34.12 | +0.155 | +0.5% | $34.12 | $34.22 | $33.85 | 11,500 | |
| $33.97 | +0.215 | +0.6% | $34.05 | $34.08 | $33.92 | 11,500 | |
| $33.75 | +0.05 | +0.1% | $33.58 | $33.76 | $33.54 | 13,200 | |
| $33.70 | -0.20 | -0.6% | $33.84 | $33.87 | $33.66 | 7,200 | |
| $33.90 | -0.11 | -0.3% | $33.93 | $33.93 | $33.73 | 10,400 | |
| $34.01 | -0.19 | -0.6% | $34.05 | $34.08 | $33.88 | 3,600 | |
| $34.20 | +0.09 | +0.3% | $33.95 | $34.26 | $33.95 | 19,000 | |
| $34.11 | -0.16 | -0.5% | $34.13 | $34.13 | $33.98 | 16,300 | |
| $34.27 | -0.331 | -1.0% | $34.50 | $34.61 | $34.23 | 10,100 | |
| $34.60 | +0.036 | +0.1% | $34.61 | $34.66 | $34.49 | 10,200 | |
| $34.57 | +0.178 | +0.5% | $34.61 | $34.66 | $34.56 | 10,900 | |
| $34.39 | -0.232 | -0.7% | $34.30 | $34.39 | $34.30 | 1,700 | |
| $34.62 | +0.227 | +0.7% | $34.72 | $34.72 | $34.62 | 7,100 | |
| $34.39 | -0.218 | -0.6% | $33.23 | $34.73 | $33.23 | 12,600 | |
| $34.61 | -0.131 | -0.4% | $34.57 | $34.67 | $34.57 | 10,800 | |
| $34.74 | -0.109 | -0.3% | $34.87 | $34.87 | $34.67 | 7,000 | |
| $34.85 | +0.26 | +0.8% | $34.73 | $34.88 | $34.73 | 3,800 | |
| $34.59 | -0.256 | -0.7% | $34.77 | $34.77 | $34.57 | 20,500 | |
| $34.85 | -0.344 | -1.0% | $35.01 | $35.01 | $34.85 | 10,100 | |
| $35.19 | -0.186 | -0.5% | $35.21 | $35.28 | $35.17 | 13,500 | |
| $35.38 | -0.014 | 0.0% | $35.29 | $35.46 | $35.29 | 11,200 | |
| $35.39 | +0.204 | +0.6% | $35.26 | $35.44 | $35.25 | 6,500 | |
| $35.19 | +0.196 | +0.6% | $35.14 | $35.21 | $35.14 | 3,500 | |
| $34.99 | -0.198 | -0.6% | $34.96 | $35.16 | $34.92 | 9,500 | |
| $35.19 | -0.168 | -0.5% | $35.25 | $35.25 | $35.11 | 15,800 | |
| $35.36 | -0.154 | -0.4% | $35.59 | $35.59 | $35.31 | 9,700 | |
| $35.51 | -0.13 | -0.4% | $35.32 | $35.59 | $35.32 | 6,600 | |
| $35.64 | +0.057 | +0.2% | $35.37 | $35.66 | $35.37 | 17,600 | |
| $35.58 | +0.029 | +0.1% | $35.44 | $35.59 | $35.44 | 7,600 | |
| $35.55 | -0.06 | -0.2% | $35.39 | $35.59 | $35.39 | 11,100 | |
| $35.61 | +0.201 | +0.6% | $35.56 | $35.66 | $35.54 | 16,600 | |
| $35.41 | -0.211 | -0.6% | $35.47 | $35.57 | $35.41 | 4,500 | |
| $35.62 | +0.169 | +0.5% | $35.89 | $35.89 | $35.62 | 4,100 | |
| $35.46 | -0.24 | -0.7% | $35.67 | $35.67 | $35.46 | 11,600 | |
| $35.70 | -0.159 | -0.4% | $35.98 | $35.98 | $35.69 | 16,600 | |
| $35.85 | +0.083 | +0.2% | $35.91 | $35.91 | $35.79 | 6,100 | |
| $35.77 | +0.131 | +0.4% | $35.88 | $35.88 | $35.68 | 28,900 | |
| $35.64 | +0.144 | +0.4% | $35.62 | $35.66 | $35.56 | 25,500 | |
| $35.50 | +0.054 | +0.2% | $35.64 | $35.64 | $35.48 | 5,600 | |
| $35.44 | -0.111 | -0.3% | $35.29 | $35.51 | $35.29 | 15,400 | |
| $35.55 | +0.263 | +0.7% | $35.48 | $35.62 | $35.48 | 7,500 | |
| $35.29 | -0.168 | -0.5% | $35.61 | $35.61 | $35.23 | 5,100 | |
| $35.46 | -0.17 | -0.5% | $35.48 | $35.54 | $35.44 | 10,200 | |
| $35.63 | +0.486 | +1.4% | $35.30 | $35.68 | $35.30 | 14,200 | |
| $35.14 | +0.297 | +0.9% | $35.12 | $35.16 | $35.04 | 10,000 |
- Ticker
- CBOE:MVFG
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Monarch Volume Factor Global Unconstrained Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Monarch Volume Factor Global Unconstrained Index ETF.