Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF (MVFD) Historical Stock Data
28.82 ↑0.03 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVFD is down -0.13% a day on average. There have been 14 days where Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF closed green and 16 days where MVFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 28.84 | 28.82 | ↓$0.02 (-0.06%) | 28.77 | 28.91 | 6.52K |
| 2025-12-23 | 29.35 | 28.79 | ↓$0.56 (-1.91%) | 28.79 | 29.35 | 29.86K |
| 2025-12-22 | 28.93 | 28.94 | ↑$0.01 (0.03%) | 28.90 | 28.95 | 9.01K |
| 2025-12-19 | 28.67 | 28.72 | ↑$0.05 (0.17%) | 28.64 | 28.72 | 5.99K |
| 2025-12-18 | 28.92 | 28.48 | ↓$0.44 (-1.52%) | 28.46 | 28.92 | 6.38K |
| 2025-12-17 | 28.63 | 28.58 | ↓$0.05 (-0.17%) | 28.54 | 28.66 | 1.66K |
| 2025-12-16 | 29.04 | 28.79 | ↓$0.25 (-0.86%) | 28.65 | 29.04 | 3.70K |
| 2025-12-15 | 29.08 | 29.17 | ↑$0.09 (0.31%) | 29.08 | 29.17 | 11.97K |
| 2025-12-12 | 29.49 | 29.29 | ↓$0.20 (-0.66%) | 29.19 | 29.49 | 19.73K |
| 2025-12-11 | 29.60 | 29.68 | ↑$0.08 (0.27%) | 29.60 | 29.68 | 6.99K |
| 2025-12-10 | 29.06 | 29.54 | ↑$0.48 (1.65%) | 29.06 | 29.66 | 13.01K |
| 2025-12-09 | 28.87 | 29.01 | ↑$0.14 (0.48%) | 28.87 | 29.07 | 21.61K |
| 2025-12-08 | 28.94 | 28.79 | ↓$0.15 (-0.52%) | 28.77 | 28.94 | 7.41K |
| 2025-12-05 | 29.00 | 28.91 | ↓$0.09 (-0.30%) | 28.87 | 29.00 | 14.40K |
| 2025-12-04 | 28.92 | 28.79 | ↓$0.13 (-0.45%) | 28.78 | 28.92 | 13.82K |
| 2025-12-03 | 28.81 | 28.82 | ↑$0.01 (0.03%) | 28.81 | 28.83 | 4.29K |
| 2025-12-02 | 28.24 | 28.36 | ↑$0.12 (0.42%) | 28.24 | 28.46 | 5.12K |
| 2025-12-01 | 28.42 | 28.40 | ↓$0.02 (-0.07%) | 28.38 | 28.58 | 2.90K |
| 2025-11-28 | 28.43 | 28.44 | ↑$0.00 (0.02%) | 28.43 | 28.50 | 1.39K |
| 2025-11-26 | 28.55 | 28.38 | ↓$0.17 (-0.61%) | 28.38 | 28.55 | 4.15K |
| 2025-11-25 | 27.87 | 28.16 | ↑$0.29 (1.04%) | 27.87 | 28.24 | 1.19K |
| 2025-11-24 | 27.35 | 27.64 | ↑$0.29 (1.06%) | 27.35 | 27.67 | 10.67K |
| 2025-11-21 | 27.44 | 27.36 | ↓$0.08 (-0.29%) | 27.36 | 27.44 | 1.82K |
| 2025-11-20 | 26.97 | 26.67 | ↓$0.30 (-1.11%) | 26.67 | 26.97 | 14.78K |
| 2025-11-19 | 26.96 | 27.06 | ↑$0.10 (0.36%) | 26.96 | 27.08 | 6.78K |
| 2025-11-18 | 26.92 | 27.09 | ↑$0.17 (0.63%) | 26.92 | 27.18 | 8.27K |
| 2025-11-17 | 27.30 | 27.02 | ↓$0.28 (-1.04%) | 27.02 | 27.44 | 744 |
| 2025-11-14 | 27.39 | 27.71 | ↑$0.32 (1.16%) | 27.39 | 27.78 | 18.58K |
| 2025-11-13 | 28.25 | 27.79 | ↓$0.46 (-1.63%) | 27.71 | 28.25 | 2.89K |
| 2025-11-12 | 28.40 | 28.26 | ↓$0.14 (-0.49%) | 28.26 | 28.40 | 3.48K |
Create an account or log in to view more rows.
$MVFD Markets about as efficient as a retirement home
$MVFD like if you’re buying Monday!! Let’s Go!!
$MVFD Many many bears
$MVFD finally a pullback
$MVFD futes cooperating!
$MVFD choo choo
$MVFD what’s gonna happen now
$MVFD buy
$MVFD strong move here
$MVFD nice!!!