EA Series Trust - Morgan Dempsey Large Cap Value ETF (MDLV) Historical Stock Data
28.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDLV is down -0.05% a day on average. There have been 16 days where EA Series Trust - Morgan Dempsey Large Cap Value ETF closed green and 14 days where MDLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 28.36 | 28.30 | ↓$0.06 (-0.21%) | 28.30 | 28.36 | 444 |
| 2025-12-04 | 28.37 | 28.33 | ↓$0.04 (-0.12%) | 28.33 | 28.39 | 428 |
| 2025-12-03 | 28.36 | 28.35 | ↓$0.01 (-0.03%) | 28.35 | 28.37 | 2.43K |
| 2025-12-02 | 28.13 | 28.15 | ↑$0.02 (0.07%) | 28.12 | 28.16 | 2.43K |
| 2025-12-01 | 28.48 | 28.24 | ↓$0.24 (-0.84%) | 28.24 | 28.48 | 6.75K |
| 2025-11-28 | 28.52 | 28.52 | ↑$0.00 (0.00%) | 28.52 | 28.52 | 188 |
| 2025-11-26 | 28.31 | 28.39 | ↑$0.08 (0.29%) | 28.31 | 28.44 | 6.07K |
| 2025-11-25 | 28.20 | 28.24 | ↑$0.04 (0.13%) | 28.16 | 28.24 | 8.89K |
| 2025-11-24 | 27.92 | 28.01 | ↑$0.09 (0.33%) | 27.92 | 28.01 | 4.59K |
| 2025-11-21 | 27.90 | 27.97 | ↑$0.07 (0.24%) | 27.85 | 28.14 | 8.80K |
| 2025-11-20 | 27.91 | 27.69 | ↓$0.22 (-0.78%) | 27.68 | 27.91 | 3.39K |
| 2025-11-19 | 27.86 | 27.87 | ↑$0.01 (0.05%) | 27.84 | 27.94 | 3.35K |
| 2025-11-18 | 28.06 | 28.07 | ↑$0.02 (0.06%) | 27.99 | 28.12 | 7.97K |
| 2025-11-17 | 28.15 | 27.93 | ↓$0.22 (-0.80%) | 27.93 | 28.15 | 590 |
| 2025-11-14 | 28.08 | 28.13 | ↑$0.05 (0.17%) | 28.08 | 28.17 | 541 |
| 2025-11-13 | 28.21 | 28.08 | ↓$0.13 (-0.45%) | 28.08 | 28.21 | 23.27K |
| 2025-11-12 | 28.19 | 28.17 | ↓$0.02 (-0.08%) | 28.17 | 28.20 | 18.38K |
| 2025-11-11 | 28.00 | 28.08 | ↑$0.08 (0.28%) | 28.00 | 28.10 | 1.65K |
| 2025-11-10 | 27.65 | 27.78 | ↑$0.13 (0.47%) | 27.63 | 27.83 | 4.48K |
| 2025-11-07 | 27.60 | 27.73 | ↑$0.13 (0.47%) | 27.56 | 27.73 | 10.98K |
| 2025-11-06 | 27.59 | 27.52 | ↓$0.07 (-0.24%) | 27.52 | 27.59 | 1.42K |
| 2025-11-05 | 27.44 | 27.51 | ↑$0.07 (0.26%) | 27.40 | 27.58 | 12.60K |
| 2025-11-04 | 27.52 | 27.42 | ↓$0.10 (-0.36%) | 27.41 | 27.52 | 12.91K |
| 2025-11-03 | 27.50 | 27.55 | ↑$0.05 (0.19%) | 27.47 | 27.57 | 12.01K |
| 2025-10-31 | 27.61 | 27.72 | ↑$0.11 (0.41%) | 27.61 | 27.72 | 29.33K |
| 2025-10-30 | 27.81 | 27.63 | ↓$0.18 (-0.65%) | 27.63 | 27.81 | 4.35K |
| 2025-10-29 | 27.84 | 27.68 | ↓$0.16 (-0.58%) | 27.68 | 27.84 | 8.78K |
| 2025-10-28 | 27.96 | 27.92 | ↓$0.04 (-0.14%) | 27.89 | 27.96 | 1.15K |
| 2025-10-27 | 27.96 | 28.10 | ↑$0.14 (0.50%) | 27.87 | 28.10 | 5.71K |
| 2025-10-24 | 27.96 | 27.95 | ↓$0.01 (-0.03%) | 27.91 | 27.98 | 2.58K |
Create an account or log in to view more rows.
$MDLV the best advice has been no stop losses. Would have cost a fortune!!!
$MDLV Slapping that ask today
$MDLV more shorts the better idc
$MDLV get over the hump
$MDLV If options never existed
what do you think this stock would be trading at?
$MDLV wow. The volume is so low today. Unreal
$MDLV who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MDLV buy the dip…smfh
$MDLV buying!
$MDLV futs ripping