Northern Lights Fund Trust IV - Monarch Dividend Plus Index ETF (MDPL) Historical Stock Data
26.77 ↑0.05 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDPL is down -0.02% a day on average. There have been 15 days where Northern Lights Fund Trust IV - Monarch Dividend Plus Index ETF closed green and 15 days where MDPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 26.81 | 26.77 | ↓$0.04 (-0.15%) | 26.77 | 26.87 | 3.89K |
| 2025-12-04 | 26.70 | 26.72 | ↑$0.02 (0.07%) | 26.65 | 26.76 | 8.99K |
| 2025-12-03 | 26.47 | 26.49 | ↑$0.02 (0.08%) | 26.47 | 26.54 | 5K |
| 2025-12-02 | 26.16 | 26.20 | ↑$0.04 (0.17%) | 26.16 | 26.30 | 2.95K |
| 2025-12-01 | 26.43 | 26.24 | ↓$0.19 (-0.74%) | 26.24 | 26.43 | 10.88K |
| 2025-11-28 | 26.33 | 26.28 | ↓$0.05 (-0.19%) | 26.28 | 26.35 | 5.08K |
| 2025-11-26 | 26.24 | 26.19 | ↓$0.05 (-0.18%) | 26.19 | 26.26 | 17.84K |
| 2025-11-25 | 25.73 | 26.03 | ↑$0.30 (1.15%) | 25.73 | 26.04 | 21.79K |
| 2025-11-24 | 25.63 | 25.57 | ↓$0.06 (-0.25%) | 25.57 | 25.65 | 11.22K |
| 2025-11-21 | 25.75 | 25.66 | ↓$0.09 (-0.35%) | 25.66 | 25.75 | 2.33K |
| 2025-11-20 | 25.14 | 25.07 | ↓$0.07 (-0.30%) | 25.05 | 25.15 | 3K |
| 2025-11-19 | 25.18 | 25.29 | ↑$0.11 (0.44%) | 25.16 | 25.29 | 9.25K |
| 2025-11-18 | 25.23 | 25.40 | ↑$0.18 (0.70%) | 25.23 | 25.42 | 15.85K |
| 2025-11-17 | 25.63 | 25.29 | ↓$0.34 (-1.33%) | 25.27 | 25.63 | 6.38K |
| 2025-11-14 | 25.60 | 25.67 | ↑$0.07 (0.27%) | 25.60 | 25.77 | 2.66K |
| 2025-11-13 | 26.00 | 25.80 | ↓$0.20 (-0.78%) | 25.80 | 26.03 | 5.04K |
| 2025-11-12 | 25.90 | 25.93 | ↑$0.03 (0.13%) | 25.90 | 26.12 | 12.37K |
| 2025-11-11 | 25.75 | 25.96 | ↑$0.21 (0.82%) | 25.75 | 25.96 | 1.64K |
| 2025-11-10 | 25.55 | 25.62 | ↑$0.07 (0.27%) | 25.55 | 25.67 | 3.84K |
| 2025-11-07 | 25.55 | 25.74 | ↑$0.19 (0.74%) | 25.54 | 25.74 | 2.84K |
| 2025-11-06 | 25.39 | 25.38 | ↓$0.01 (-0.03%) | 25.38 | 25.46 | 2.87K |
| 2025-11-05 | 25.79 | 25.68 | ↓$0.11 (-0.43%) | 25.68 | 25.79 | 0.96K |
| 2025-11-04 | 25.44 | 25.55 | ↑$0.11 (0.42%) | 25.44 | 25.58 | 13.61K |
| 2025-11-03 | 25.27 | 25.46 | ↑$0.19 (0.77%) | 25.27 | 25.52 | 2.67K |
| 2025-10-31 | 25.67 | 25.72 | ↑$0.05 (0.21%) | 25.60 | 25.72 | 3.53K |
| 2025-10-30 | 25.77 | 25.62 | ↓$0.15 (-0.59%) | 25.62 | 25.87 | 9.89K |
| 2025-10-29 | 26.13 | 25.90 | ↓$0.23 (-0.89%) | 25.90 | 26.21 | 20.93K |
| 2025-10-28 | 26.32 | 26.31 | ↓$0.01 (-0.06%) | 26.30 | 26.43 | 3.87K |
| 2025-10-27 | 26.51 | 26.53 | ↑$0.01 (0.06%) | 26.46 | 26.53 | 6.58K |
| 2025-10-24 | 26.48 | 26.34 | ↓$0.14 (-0.54%) | 26.32 | 26.49 | 3.26K |
Create an account or log in to view more rows.
$MDPL Who else bought the dip on Friday?
$MDPL money comes and goes but your story stays with you the rest of your life. Apes for life ??
$MDPL Fuk the 1% even though i feel like the 1%
$MDPL what happened
$MDPL how long until we take off?
$MDPL bag holders for life club
$MDPL why is there no volume? Is that suspicious?
$MDPL we all speculate but nobody knows what going to happen.
$MDPL hang tight
ignore fud and buy dips if you can
everyone be okay????