EA Series Trust - Morgan Dempsey Large Cap Value ETF (MDLV) Historical Stock Data
26.56 ↑0.19 (0.72%)
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 14 days where EA Series Trust - Morgan Dempsey Large Cap Value ETF closed green and 16 days where MDLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 26.59 | 26.56 | ↓$0.03 (-0.12%) | 26.53 | 26.59 | 78.49K |
| 2025-01-17 | 26.38 | 26.37 | ↓$0.01 (-0.04%) | 26.35 | 26.41 | 2.68K |
| 2025-01-16 | 26.06 | 26.22 | ↑$0.16 (0.60%) | 26.06 | 26.22 | 3K |
| 2025-01-15 | 25.88 | 25.94 | ↑$0.06 (0.24%) | 25.87 | 26.01 | 11.10K |
| 2025-01-14 | 25.63 | 25.77 | ↑$0.14 (0.54%) | 25.63 | 25.80 | 4.80K |
| 2025-01-13 | 25.50 | 25.64 | ↑$0.14 (0.54%) | 25.44 | 25.64 | 19.49K |
| 2025-01-10 | 25.64 | 25.35 | ↓$0.29 (-1.13%) | 25.35 | 25.64 | 47.01K |
| 2025-01-08 | 25.69 | 25.74 | ↑$0.05 (0.18%) | 25.65 | 25.74 | 25.88K |
| 2025-01-07 | 25.83 | 25.67 | ↓$0.16 (-0.63%) | 25.67 | 25.86 | 41.48K |
| 2025-01-06 | 25.75 | 25.62 | ↓$0.12 (-0.48%) | 25.62 | 25.81 | 2.61K |
| 2025-01-03 | 25.81 | 25.82 | ↑$0.01 (0.05%) | 25.81 | 25.82 | 11.33K |
| 2025-01-02 | 25.86 | 25.73 | ↓$0.13 (-0.52%) | 25.67 | 25.86 | 21.57K |
| 2024-12-31 | 25.78 | 25.82 | ↑$0.04 (0.17%) | 25.73 | 25.82 | 4.86K |
| 2024-12-30 | 25.55 | 25.67 | ↑$0.12 (0.46%) | 25.55 | 25.70 | 15.20K |
| 2024-12-27 | 26.18 | 26.00 | ↓$0.18 (-0.69%) | 26.00 | 26.18 | 6.04K |
| 2024-12-26 | 25.47 | 26.12 | ↑$0.65 (2.55%) | 25.47 | 26.15 | 30.30K |
| 2024-12-24 | 25.95 | 26.04 | ↑$0.09 (0.35%) | 25.91 | 26.04 | 28.25K |
| 2024-12-23 | 25.78 | 25.96 | ↑$0.18 (0.70%) | 25.74 | 25.98 | 31.15K |
| 2024-12-20 | 25.75 | 25.83 | ↑$0.08 (0.31%) | 25.75 | 25.93 | 62.35K |
| 2024-12-19 | 25.79 | 25.67 | ↓$0.12 (-0.47%) | 25.67 | 25.79 | 38.28K |
| 2024-12-18 | 26.20 | 25.75 | ↓$0.45 (-1.73%) | 25.75 | 26.22 | 6K |
| 2024-12-17 | 26.31 | 26.27 | ↓$0.04 (-0.15%) | 26.22 | 26.36 | 9.51K |
| 2024-12-16 | 26.47 | 26.26 | ↓$0.21 (-0.81%) | 26.26 | 26.50 | 49.99K |
| 2024-12-13 | 26.56 | 26.56 | ↑$0.00 (0.00%) | 26.56 | 26.56 | 61 |
| 2024-12-12 | 26.69 | 26.61 | ↓$0.08 (-0.29%) | 26.61 | 26.71 | 9.28K |
| 2024-12-11 | 26.77 | 26.61 | ↓$0.16 (-0.61%) | 26.61 | 26.77 | 0.97K |
| 2024-12-10 | 26.88 | 26.85 | ↓$0.03 (-0.09%) | 26.83 | 26.91 | 22.05K |
| 2024-12-09 | 26.95 | 26.95 | ↑$0.00 (0.00%) | 26.95 | 26.95 | 36 |
| 2024-12-06 | 26.98 | 26.95 | ↓$0.03 (-0.10%) | 26.95 | 26.98 | 181 |
| 2024-12-05 | 27.23 | 27.18 | ↓$0.05 (-0.19%) | 27.18 | 27.24 | 20.29K |
Create an account or log in to view more rows.
$MDLV buying!
$MDLV futs ripping
$MDLV looking ready to breakout soon.
$MDLV lmao wtf was that
$MDLV this is just going to go up forever
$MDLV good place to average up
$MDLV BUY BUY BUY BUY
$MDLV hint hint this is when you buy a few
$MDLV we always finish green after a red week. Less go!
$MDLV lmao wtf was that