Northern Lights Fund Trust IV - Monarch Volume Factor Global Unconstrained Index ETF (MVFG) Historical Stock Data
31.53 ↓0.40 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVFG is up 0.10% a day on average. There have been 18 days where Northern Lights Fund Trust IV - Monarch Volume Factor Global Unconstrained Index ETF closed green and 12 days where MVFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 31.86 | 31.53 | ↓$0.33 (-1.05%) | 31.48 | 31.88 | 13.13K |
| 2025-12-11 | 31.52 | 31.93 | ↑$0.41 (1.29%) | 31.46 | 31.95 | 5.80K |
| 2025-12-10 | 31.22 | 31.61 | ↑$0.39 (1.24%) | 31.04 | 31.71 | 21.11K |
| 2025-12-09 | 31.10 | 31.43 | ↑$0.33 (1.06%) | 30.95 | 31.47 | 19.24K |
| 2025-12-08 | 31.16 | 31.12 | ↓$0.04 (-0.14%) | 31.05 | 31.19 | 8.77K |
| 2025-12-05 | 31.56 | 31.28 | ↓$0.28 (-0.87%) | 31.28 | 31.62 | 17.74K |
| 2025-12-04 | 31.07 | 31.40 | ↑$0.32 (1.05%) | 31.04 | 31.42 | 47.35K |
| 2025-12-03 | 30.66 | 30.93 | ↑$0.27 (0.88%) | 30.66 | 30.97 | 7.01K |
| 2025-12-02 | 30.18 | 30.42 | ↑$0.24 (0.78%) | 30.18 | 30.48 | 8.43K |
| 2025-12-01 | 30.13 | 30.25 | ↑$0.12 (0.41%) | 30.13 | 30.44 | 7.04K |
| 2025-11-28 | 30.36 | 30.47 | ↑$0.11 (0.36%) | 30.36 | 30.47 | 1.86K |
| 2025-11-26 | 29.86 | 29.95 | ↑$0.09 (0.30%) | 29.82 | 29.95 | 7.14K |
| 2025-11-25 | 28.88 | 29.35 | ↑$0.47 (1.63%) | 28.88 | 29.36 | 11.19K |
| 2025-11-24 | 28.64 | 29.02 | ↑$0.38 (1.33%) | 28.64 | 29.02 | 8.08K |
| 2025-11-21 | 27.54 | 28.02 | ↑$0.48 (1.74%) | 27.54 | 28.14 | 2.77K |
| 2025-11-20 | 29.35 | 27.73 | ↓$1.62 (-5.51%) | 27.73 | 29.38 | 21.76K |
| 2025-11-19 | 28.88 | 28.83 | ↓$0.05 (-0.18%) | 28.71 | 29.12 | 8.93K |
| 2025-11-18 | 28.34 | 28.60 | ↑$0.26 (0.91%) | 28.34 | 28.74 | 3.36K |
| 2025-11-17 | 29.28 | 28.73 | ↓$0.55 (-1.89%) | 28.57 | 29.28 | 4.19K |
| 2025-11-14 | 28.58 | 29.23 | ↑$0.65 (2.26%) | 28.58 | 29.72 | 2.70K |
| 2025-11-13 | 30.42 | 29.53 | ↓$0.89 (-2.93%) | 29.47 | 30.43 | 4.11K |
| 2025-11-12 | 30.63 | 30.59 | ↓$0.04 (-0.14%) | 30.50 | 30.66 | 5.78K |
| 2025-11-11 | 30.60 | 30.53 | ↓$0.07 (-0.22%) | 30.42 | 30.60 | 8.47K |
| 2025-11-10 | 30.88 | 31.00 | ↑$0.12 (0.39%) | 30.88 | 31.00 | 1.48K |
| 2025-11-07 | 29.01 | 29.98 | ↑$0.98 (3.36%) | 29.01 | 29.99 | 18.74K |
| 2025-11-06 | 29.93 | 29.71 | ↓$0.22 (-0.74%) | 29.71 | 29.98 | 6.35K |
| 2025-11-05 | 30.49 | 30.58 | ↑$0.09 (0.30%) | 30.49 | 30.64 | 4.53K |
| 2025-11-04 | 30.60 | 30.21 | ↓$0.39 (-1.27%) | 30.21 | 30.86 | 8.48K |
| 2025-11-03 | 32.01 | 31.52 | ↓$0.49 (-1.53%) | 31.48 | 32.01 | 33.20K |
| 2025-10-31 | 32.04 | 32.15 | ↑$0.11 (0.33%) | 31.82 | 32.17 | 13.44K |
Create an account or log in to view more rows.
$MVFG Nope
$MVFG this is my only green stonk!
I really like this stonk.
$MVFG wtf is that dump
$MVFG buy buy buy!!
$MVFG called it
$MVFG it begins tomorrow
$MVFG let's gooooooo
$MVFG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MVFG Tendie tickets on discount today!!!
$MVFG watch this fly!!!!