Monarch Volume Factor Dividend Tree ETF (MVFD)

MVFD
🏛️ 미국 →
27.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 26.01 26.10 25.87 25.97 0.0M
2024-12-30 25.79 25.99 25.79 25.95 0.0M
2024-12-27 26.33 26.33 26.14 26.15 0.0M
2024-12-26 26.17 26.37 26.17 26.36 0.0M
2024-12-24 26.27 26.27 26.27 26.27 0.0M
2024-12-23 25.89 26.08 25.89 26.08 0.0M
2024-12-20 26.20 26.20 26.03 26.03 0.0M
2024-12-19 26.01 26.01 25.80 25.80 0.0M
2024-12-18 26.84 26.84 25.96 25.96 0.0M
2024-12-17 27.04 27.04 26.88 26.88 0.0M
2024-12-16 27.25 27.25 27.09 27.11 0.0M
2024-12-13 27.19 27.19 27.15 27.17 0.0M
2024-12-12 27.33 27.33 27.28 27.28 0.0M
2024-12-11 27.44 27.44 27.30 27.30 0.0M
2024-12-10 27.39 27.39 27.28 27.28 0.0M
2024-12-09 27.48 27.48 27.48 27.48 0.0M
2024-12-06 27.67 27.72 27.67 27.72 0.0M
2024-12-05 27.93 27.96 27.91 27.91 0.0M
2024-12-04 27.69 27.82 27.69 27.81 0.0M
2024-12-03 27.82 27.82 27.76 27.76 0.0M
2024-12-02 27.90 28.07 27.85 28.03 0.0M
2024-11-29 28.13 28.13 28.00 28.00 0.0M
2024-11-27 27.96 27.96 27.93 27.93 0.0M
2024-11-26 27.93 28.03 27.93 28.03 0.0M
2024-11-25 28.05 28.05 28.03 28.03 0.0M
2024-11-22 27.70 27.86 27.70 27.79 0.0M
2024-11-21 27.39 27.58 27.39 27.52 0.0M
2024-11-20 26.91 27.06 26.90 27.06 0.0M
2024-11-19 27.10 27.10 27.04 27.06 0.0M
2024-11-18 27.13 27.14 27.10 27.10 0.0M
2024-11-15 27.21 27.21 27.05 27.06 0.0M
2024-11-14 27.49 27.49 27.35 27.37 0.0M
2024-11-13 27.52 27.52 27.40 27.40 0.0M
2024-11-12 27.80 27.80 27.53 27.53 0.0M
2024-11-11 27.89 27.90 27.86 27.86 0.0M
2024-11-08 27.64 27.64 27.64 27.64 0.0M
2024-11-07 27.66 27.66 27.53 27.53 0.0M
2024-11-06 27.19 27.55 27.13 27.55 0.0M
2024-11-05 26.39 26.50 26.39 26.50 0.0M
2024-11-04 26.19 26.19 26.19 26.19 0.0M
2024-11-01 26.38 26.38 26.13 26.16 0.0M
2024-10-31 26.27 26.27 26.12 26.12 0.0M
2024-10-30 26.43 26.43 26.19 26.19 0.0M
2024-10-29 26.23 26.24 26.15 26.24 0.0M
2024-10-28 26.24 26.34 26.24 26.33 0.0M
2024-10-25 26.46 26.46 26.12 26.12 0.0M
2024-10-24 26.43 26.45 26.42 26.45 0.0M
2024-10-23 26.42 26.42 26.23 26.28 0.0M
2024-10-22 26.41 26.51 26.41 26.50 0.0M
2024-10-21 26.48 26.49 26.44 26.44 0.0M
2024-10-18 26.78 26.78 26.78 26.78 0.0M
2024-10-17 26.77 26.81 26.77 26.81 0.0M
2024-10-16 26.90 26.90 26.84 26.84 0.0M
2024-10-15 26.78 26.78 26.55 26.55 0.0M
2024-10-14 26.47 26.64 26.46 26.64 0.0M
2024-10-11 26.38 26.45 26.38 26.45 0.0M
2024-10-10 26.05 26.05 26.05 26.05 0.0M
2024-10-09 26.25 26.45 26.24 26.34 0.0M
2024-10-08 26.30 26.33 26.29 26.29 0.0M
2024-10-07 26.49 26.53 26.35 26.46 0.0M
2024-10-04 26.61 26.70 26.60 26.70 0.0M
2024-10-03 26.30 26.35 26.30 26.35 0.0M
2024-10-02 26.33 26.38 26.32 26.38 0.0M
2024-10-01 26.26 26.42 26.23 26.39 0.0M
2024-09-30 26.29 26.39 26.22 26.39 0.0M
2024-09-27 26.37 26.37 26.30 26.30 0.0M
2024-09-26 26.15 26.19 26.15 26.19 0.0M
2024-09-25 26.30 26.30 26.17 26.18 0.0M
2024-09-24 26.33 26.36 26.33 26.36 0.0M
2024-09-23 26.23 26.26 26.23 26.26 0.0M
2024-09-20 26.11 26.11 26.08 26.08 0.0M
2024-09-19 26.17 26.29 26.17 26.23 0.0M
2024-09-18 26.00 26.00 26.00 26.00 0.0M
2024-09-17 26.04 26.04 26.02 26.02 0.0M
2024-09-16 25.83 25.92 25.83 25.92 0.0M
2024-09-13 25.62 25.68 25.61 25.68 0.0M
2024-09-12 25.36 25.40 25.36 25.39 0.0M
2024-09-11 25.18 25.24 24.94 25.24 0.0M
2024-09-10 25.23 25.34 25.22 25.34 0.0M
2024-09-09 25.34 25.50 25.34 25.39 0.0M
2024-09-06 25.55 25.55 25.31 25.31 0.0M
2024-09-05 25.73 25.73 25.62 25.62 0.0M
2024-09-04 25.79 25.80 25.79 25.80 0.0M
2024-09-03 25.87 25.87 25.75 25.75 0.0M
2024-08-30 26.03 26.23 26.03 26.23 0.0M
2024-08-29 25.95 26.12 25.95 26.01 0.0M
2024-08-27 25.86 25.86 25.85 25.85 0.0M
2024-08-26 25.90 25.98 25.88 25.88 0.0M
2024-08-23 25.79 25.79 25.79 25.79 0.0M
2024-08-22 25.42 25.42 25.42 25.42 0.0M
2024-08-21 25.37 25.48 25.37 25.48 0.0M
2024-08-20 25.49 25.49 25.36 25.36 0.0M
2024-08-19 25.51 25.54 25.51 25.52 0.0M
2024-08-16 25.31 25.43 25.31 25.43 0.0M
2024-08-15 25.29 25.29 25.29 25.29 0.0M
2024-08-14 24.94 24.99 24.94 24.99 0.0M
2024-08-13 24.77 24.90 24.77 24.90 0.0M
2024-08-12 24.76 24.76 24.67 24.67 0.0M
2024-08-09 24.96 24.96 24.64 24.77 0.0M
2024-08-08 24.64 24.70 24.57 24.69 0.0M
2024-08-07 24.77 24.77 24.30 24.30 0.0M
2024-08-06 24.29 24.51 24.29 24.39 0.0M
2024-08-05 24.20 24.40 24.12 24.20 0.0M
2024-08-02 24.81 24.89 24.81 24.88 0.0M
2024-08-01 25.48 25.51 25.48 25.51 0.0M
2024-07-31 25.84 25.85 25.84 25.84 0.0M
2024-07-30 25.76 25.76 25.73 25.73 0.0M
2024-07-29 25.60 25.65 25.60 25.61 0.1M
2024-07-26 25.61 25.63 25.61 25.63 0.0M
2024-07-25 25.28 25.28 25.28 25.28 0.0M
2024-07-24 25.07 25.07 25.07 25.07 0.0M
2024-07-23 25.48 25.48 25.24 25.24 0.0M
2024-07-22 25.21 25.38 25.21 25.35 0.0M
2024-07-19 25.19 25.19 25.13 25.13 0.0M
2024-07-18 25.56 25.56 25.31 25.31 0.0M
2024-07-17 25.46 25.47 25.41 25.41 0.0M
2024-07-16 25.24 25.33 25.24 25.33 0.0M
2024-07-15 24.97 25.04 24.92 24.92 0.0M
2024-07-12 24.79 24.81 24.78 24.78 0.0M
2024-07-11 24.63 24.63 24.63 24.63 0.0M
2024-07-10 24.21 24.35 24.21 24.35 0.0M
2024-07-09 24.15 24.15 24.15 24.15 0.0M
2024-07-08 24.28 24.28 24.17 24.17 0.0M
2024-07-05 24.13 24.16 24.13 24.16 0.0M
2024-07-03 24.46 24.46 24.36 24.39 0.0M
2024-07-02 24.31 24.35 24.30 24.35 0.1M
2024-07-01 24.46 24.46 24.33 24.33 0.0M
2024-06-28 24.74 24.80 24.69 24.70 0.0M
2024-06-26 24.90 24.90 24.90 24.90 0.0M
2024-06-25 25.13 25.13 25.01 25.02 0.0M
2024-06-24 25.31 25.31 25.31 25.31 0.0M
2024-06-21 25.03 25.06 25.03 25.06 0.0M
2024-06-20 24.99 25.04 24.99 25.04 0.0M
2024-06-18 25.06 25.07 25.06 25.06 0.0M
2024-06-14 24.58 24.66 24.58 24.63 0.0M
2024-06-13 25.03 25.03 25.03 25.03 0.0M
2024-06-12 25.12 25.12 25.12 25.12 0.0M
2024-06-11 24.79 24.89 24.79 24.89 0.0M
2024-06-10 24.89 25.01 24.89 25.01 0.0M
2024-06-07 25.01 25.01 25.01 25.01 0.0M
2024-06-06 25.09 25.09 25.00 25.01 0.0M
2024-06-05 25.12 25.14 25.11 25.14 0.0M
2024-06-04 24.99 25.09 24.98 25.00 0.0M
2024-06-03 25.33 25.33 25.10 25.20 0.0M
2024-05-31 25.25 25.44 25.25 25.44 0.0M
2024-05-30 24.97 25.10 24.97 25.10 0.0M
2024-05-29 24.95 24.95 24.80 24.80 0.0M
2024-05-28 25.05 25.05 25.03 25.03 0.0M
2024-05-24 25.18 25.22 25.18 25.22 0.0M
2024-05-23 25.11 25.11 25.02 25.04 0.0M
2024-05-22 25.44 25.44 25.23 25.23 0.0M
2024-05-21 25.41 25.45 25.41 25.45 0.0M
2024-05-20 25.49 25.57 25.43 25.43 0.0M
2024-05-17 25.43 25.49 25.39 25.48 0.0M
2024-05-16 25.48 25.48 25.48 25.48 0.0M
2024-05-15 25.56 25.56 25.56 25.56 0.0M
2024-05-14 25.51 25.53 25.51 25.53 0.0M
2024-05-13 25.38 25.38 25.38 25.38 0.0M
2024-05-10 25.43 25.43 25.43 25.43 0.0M
2024-05-09 25.38 25.38 25.35 25.38 0.0M
2024-05-08 25.14 25.17 25.14 25.15 0.0M
2024-05-06 24.79 25.05 24.79 25.04 0.0M
2024-05-03 24.75 24.84 24.70 24.84 0.0M
2024-05-01 24.41 24.41 24.41 24.41 0.0M
2024-04-30 24.62 24.69 24.43 24.43 0.0M
2024-04-29 24.80 24.82 24.74 24.77 0.0M
2024-04-26 24.75 24.75 24.66 24.66 0.0M
2024-04-24 24.82 24.83 24.71 24.81 0.0M
2024-04-23 24.79 24.79 24.77 24.78 0.0M
2024-04-22 24.42 24.67 24.42 24.55 0.1M
2024-04-19 24.41 24.41 24.31 24.41 0.0M
2024-04-17 24.41 24.41 24.28 24.32 0.0M
2024-04-16 24.44 24.45 24.31 24.41 0.0M
2024-04-15 24.90 24.90 24.44 24.50 0.0M
2024-04-12 24.91 24.91 24.67 24.67 0.0M
2024-04-11 25.04 25.09 25.04 25.08 0.0M
2024-04-10 25.14 25.14 25.14 25.14 0.0M
2024-04-09 25.51 25.54 25.51 25.51 0.0M
2024-04-08 25.55 25.55 25.50 25.50 0.0M
2024-04-05 25.36 25.44 25.36 25.44 0.0M
2024-04-04 25.76 25.76 25.24 25.28 0.0M
2024-04-03 25.63 25.63 25.56 25.56 0.0M
2024-04-02 25.58 25.61 25.56 25.61 0.1M
2024-04-01 25.85 25.87 25.76 25.76 0.0M
2024-03-28 25.89 25.93 25.87 25.91 0.0M
2024-03-27 25.78 25.87 25.77 25.87 0.0M
2024-03-26 25.61 25.61 25.53 25.53 0.0M
2024-03-25 25.57 25.57 25.57 25.57 0.0M
2024-03-22 25.68 25.68 25.56 25.56 0.0M
2024-03-21 25.83 25.87 25.80 25.85 0.0M
2024-03-20 25.34 25.68 25.33 25.65 0.0M
2024-03-19 25.36 25.37 25.31 25.37 0.0M
2024-03-18 25.25 25.34 25.19 25.19 0.0M
2024-03-15 25.21 25.24 25.16 25.23 0.0M
2024-03-14 25.04 25.10 24.96 25.08 0.0M
2024-03-13 25.37 25.39 25.25 25.30 0.1M
2024-03-12 25.10 25.24 25.10 25.24 0.1M
2024-03-11 25.12 25.12 25.12 25.12 0.0M
2024-03-08 25.19 25.19 25.06 25.08 0.0M
2024-03-07 24.97 25.03 24.97 25.03 1.2M