Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF (MVFD) Historical Stock Data
25.04 ↓0.65 (-2.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVFD is up 0.35% a day on average. There have been 16 days where Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF closed green and 14 days where MVFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 25.33 | 25.04 | ↓$0.29 (-1.14%) | 25.04 | 25.33 | 605 |
| 2025-05-20 | 25.75 | 25.69 | ↓$0.06 (-0.22%) | 25.69 | 25.82 | 887 |
| 2025-05-19 | 25.62 | 25.76 | ↑$0.14 (0.54%) | 25.62 | 25.76 | 4.70K |
| 2025-05-16 | 25.55 | 25.80 | ↑$0.25 (0.97%) | 25.55 | 25.80 | 0.92K |
| 2025-05-15 | 25.39 | 25.58 | ↑$0.19 (0.73%) | 25.39 | 25.58 | 4.40K |
| 2025-05-14 | 25.56 | 25.46 | ↓$0.10 (-0.40%) | 25.46 | 25.63 | 0.97K |
| 2025-05-13 | 25.77 | 25.77 | ↑$0.00 (0.00%) | 25.77 | 25.77 | 80 |
| 2025-05-12 | 25.63 | 25.61 | ↓$0.02 (-0.09%) | 25.61 | 25.63 | 854 |
| 2025-05-09 | 24.78 | 24.78 | ↑$0.00 (0.00%) | 24.78 | 24.78 | 38 |
| 2025-05-08 | 24.87 | 24.67 | ↓$0.20 (-0.80%) | 24.67 | 24.87 | 1.32K |
| 2025-05-07 | 24.39 | 24.31 | ↓$0.08 (-0.31%) | 24.18 | 24.39 | 633 |
| 2025-05-06 | 24.43 | 24.32 | ↓$0.11 (-0.45%) | 24.32 | 24.43 | 1.57K |
| 2025-05-05 | 24.63 | 24.46 | ↓$0.17 (-0.70%) | 24.46 | 24.63 | 223 |
| 2025-05-02 | 24.56 | 24.73 | ↑$0.17 (0.71%) | 24.56 | 24.73 | 23.34K |
| 2025-05-01 | 24.36 | 24.24 | ↓$0.12 (-0.51%) | 24.24 | 24.36 | 421 |
| 2025-04-30 | 24.07 | 24.36 | ↑$0.29 (1.20%) | 24.07 | 24.36 | 2.59K |
| 2025-04-29 | 24.37 | 24.48 | ↑$0.11 (0.43%) | 24.37 | 24.48 | 223 |
| 2025-04-28 | 24.42 | 24.45 | ↑$0.03 (0.12%) | 24.34 | 24.45 | 1.54K |
| 2025-04-25 | 24.20 | 24.28 | ↑$0.08 (0.33%) | 24.20 | 24.28 | 22.97K |
| 2025-04-24 | 24.42 | 24.42 | ↑$0.00 (0.00%) | 24.42 | 24.42 | 310 |
| 2025-04-23 | 24.30 | 23.97 | ↓$0.33 (-1.35%) | 23.97 | 24.42 | 1.31K |
| 2025-04-22 | 23.42 | 23.69 | ↑$0.27 (1.14%) | 23.42 | 23.72 | 3.12K |
| 2025-04-21 | 23.02 | 23.14 | ↑$0.12 (0.52%) | 22.95 | 23.14 | 19.71K |
| 2025-04-17 | 23.81 | 23.73 | ↓$0.08 (-0.34%) | 23.73 | 23.95 | 2.24K |
| 2025-04-16 | 23.94 | 23.67 | ↓$0.27 (-1.12%) | 23.56 | 23.94 | 59.02K |
| 2025-04-15 | 24.06 | 23.94 | ↓$0.12 (-0.49%) | 23.94 | 24.11 | 4.08K |
| 2025-04-14 | 23.97 | 23.91 | ↓$0.06 (-0.23%) | 23.91 | 24.03 | 13.81K |
| 2025-04-11 | 23.22 | 23.65 | ↑$0.43 (1.85%) | 23.22 | 23.65 | 810 |
| 2025-04-10 | 23.43 | 23.43 | ↑$0.00 (0.00%) | 23.43 | 23.43 | 77 |
| 2025-04-09 | 22.33 | 24.56 | ↑$2.23 (9.99%) | 22.32 | 24.57 | 39.46K |
Create an account or log in to view more rows.
$MVFD strong move here
$MVFD nice!!!
$MVFD Powell save me
$MVFD Now I'm worried....
$MVFD fuck all u greedy bulls
$MVFD Sleep well my bulls
sleep well
$MVFD we need more volume
$MVFD Let’s goooo
$MVFD one of the poorest performed stocks for a big name.
$MVFD holding and buying these dips is so easy.