EA Series Trust - Morgan Dempsey Large Cap Value ETF (MDLV) Historical Stock Data
23.78 ↑0.05 (0.19%)
As of November 29, 2023, 3:48pm EST.
Historical Data
In the past 30 trading days, MDLV is down -0.14% a day on average. There have been 13 days where EA Series Trust - Morgan Dempsey Large Cap Value ETF closed green and 17 days where MDLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 24.13 | 23.78 | ↓$0.35 (-1.43%) | 23.66 | 24.13 | 16.78K |
| 2023-12-07 | 23.72 | 23.74 | ↑$0.02 (0.08%) | 23.72 | 23.76 | 3.39K |
| 2023-12-06 | 23.80 | 23.63 | ↓$0.17 (-0.69%) | 23.63 | 23.80 | 6.59K |
| 2023-12-05 | 23.71 | 23.66 | ↓$0.05 (-0.21%) | 23.66 | 23.78 | 10.60K |
| 2023-12-04 | 23.82 | 23.85 | ↑$0.03 (0.11%) | 23.79 | 23.85 | 517 |
| 2023-12-01 | 23.85 | 23.77 | ↓$0.08 (-0.33%) | 23.73 | 23.85 | 9.65K |
| 2023-11-30 | 23.57 | 23.57 | ↑$0.00 (0.01%) | 23.45 | 23.57 | 3.76K |
| 2023-11-29 | 23.42 | 23.30 | ↓$0.12 (-0.51%) | 23.29 | 23.48 | 8.97K |
| 2023-11-28 | 23.36 | 23.24 | ↓$0.12 (-0.51%) | 23.24 | 23.36 | 5.18K |
| 2023-11-27 | 23.35 | 23.19 | ↓$0.16 (-0.68%) | 23.16 | 23.35 | 23.07K |
| 2023-11-24 | 23.35 | 23.35 | ↑$0.00 (0.00%) | 23.35 | 23.35 | 102 |
| 2023-11-22 | 23.19 | 23.20 | ↑$0.01 (0.05%) | 23.19 | 23.28 | 4.43K |
| 2023-11-21 | 23.23 | 23.11 | ↓$0.12 (-0.52%) | 23.08 | 23.31 | 2.69K |
| 2023-11-20 | 23.09 | 23.16 | ↑$0.07 (0.30%) | 23.06 | 23.19 | 57.36K |
| 2023-11-17 | 23.08 | 23.06 | ↓$0.02 (-0.10%) | 23.06 | 23.08 | 9.65K |
| 2023-11-16 | 22.93 | 22.94 | ↑$0.01 (0.03%) | 22.83 | 22.94 | 5.78K |
| 2023-11-15 | 23.04 | 23.04 | ↓$0.00 (-0.02%) | 23.04 | 23.06 | 2.99K |
| 2023-11-14 | 22.95 | 22.91 | ↓$0.04 (-0.18%) | 22.91 | 22.97 | 25.90K |
| 2023-11-13 | 22.66 | 22.63 | ↓$0.03 (-0.14%) | 22.60 | 22.67 | 3.02K |
| 2023-11-10 | 22.48 | 22.60 | ↑$0.12 (0.54%) | 22.41 | 22.60 | 41.22K |
| 2023-11-09 | 22.49 | 22.47 | ↓$0.02 (-0.08%) | 22.47 | 22.49 | 10.03K |
| 2023-11-08 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.65 | 22.65 | 2.14K |
| 2023-11-07 | 22.82 | 22.79 | ↓$0.03 (-0.14%) | 22.78 | 22.82 | 6.73K |
| 2023-11-06 | 22.98 | 22.93 | ↓$0.05 (-0.22%) | 22.93 | 22.98 | 81.81K |
| 2023-11-03 | 23.15 | 23.02 | ↓$0.13 (-0.58%) | 23.02 | 23.15 | 2.48K |
| 2023-11-02 | 22.81 | 22.91 | ↑$0.10 (0.45%) | 22.78 | 22.91 | 4.32K |
| 2023-11-01 | 22.51 | 22.52 | ↑$0.01 (0.04%) | 22.44 | 22.52 | 2.04K |
| 2023-10-31 | 22.31 | 22.43 | ↑$0.11 (0.51%) | 22.31 | 22.43 | 1.73K |
| 2023-10-30 | 22.27 | 22.27 | ↓$0.00 (-0.01%) | 22.27 | 22.27 | 5.82K |
| 2023-10-27 | 22.02 | 22.05 | ↑$0.03 (0.16%) | 22.02 | 22.05 | 8.76K |
Create an account or log in to view more rows.
$MDLV we always finish green after a red week. Less go!
$MDLV lmao wtf was that
$MDLV whats the target for Friday close?
$MDLV i come here all weekend... every weekend. refresh refresh refresh. smh
$MDLV going green
$MDLV Bull flag forming?
$MDLV Buy the dip