Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF (MVFD) Chart & Stock Price History $26.12 -0.07 (-0.27%) (As of 10/31/2024 ET) Add Compare Share Share Chart Stock AnalysisChartOwnership Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF Stock Price Performance5 Day Performance+0.02%1 Month Performance-1.01%3 Month Performance+1.09%6 Month Performance+6.93% Receive MVFD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?Click Here to learn how to get in now >>> MVFD Stock Chart for Thursday, October, 31, 2024 MVFD Chart by TradingView Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/31/2024$26.19$26.12-0.27%$26.27$26.126,082 shs$41.79 million10/30/2024$26.24$26.19-0.19%$26.43$26.192,851 shs$41.90 million10/29/2024$26.33$26.24-0.34%$26.24$26.15439 shs$41.98 million10/28/2024$26.12$26.33+0.81%$26.34$26.245,819 shs$42.13 million10/25/2024$26.45$26.12-1.25%$26.46$26.12822 shs$41.79 million10/24/2024$26.28$26.45+0.65%$26.45$26.42574 shs$42.32 million Get the Latest News and Ratings for MVFD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF and its competitors with MarketBeat's FREE daily newsletter. 10/23/2024$26.50$26.28-0.83%$26.42$26.232,301 shs$42.05 million10/22/2024$26.44$26.50+0.23%$26.51$26.411,902 shs$42.40 million10/21/2024$26.78$26.44-1.26%$26.49$26.443,266 shs$42.30 million10/18/2024$26.81$26.78-0.11%$26.78$26.781 shs$42.85 million10/17/2024$26.84$26.81-0.11%$26.81$26.77205 shs$42.90 million10/16/2024$26.55$26.84+1.09%$26.90$26.841,749 shs$42.94 million10/15/2024$26.64$26.55-0.34%$26.78$26.551,787 shs$42.48 million10/14/2024$26.45$26.64+0.72%$26.64$26.464,365 shs$42.62 million10/11/2024$26.05$26.45+1.54%$26.45$26.381,790 shs$42.32 million10/10/2024$26.34$26.05-1.10%$26.05$26.051 shs$41.68 million10/09/2024$26.29$26.34+0.19%$26.45$26.2434,641 shs$42.14 million10/08/2024$26.46$26.29-0.64%$26.33$26.291,503 shs$42.06 million10/07/2024$26.70$26.46-0.90%$26.53$26.356,992 shs$42.34 million10/04/2024$26.35$26.70+1.33%$26.70$26.603,886 shs$42.72 million10/03/2024$26.38$26.35-0.11%$26.35$26.3018,920 shs$42.16 million10/02/2024$26.39$26.38-0.04%$26.38$26.327,496 shs$42.21 million10/01/2024$26.39$26.39$26.42$26.2311,760 shs$42.22 million09/30/2024$26.30$26.39+0.34%$26.39$26.2215,791 shs$42.22 million09/27/2024$26.19$26.30+0.42%$26.37$26.30434 shs$42.08 million09/26/2024$26.18$26.19+0.04%$26.19$26.151,391 shs$41.90 million09/25/2024$26.36$26.18-0.68%$26.30$26.178,204 shs$41.89 million09/24/2024$26.26$26.36+0.39%$26.36$26.33573 shs$42.18 million09/23/2024$26.08$26.26+0.68%$26.26$26.23322 shs$42.01 million09/20/2024$26.23$26.08-0.57%$26.11$26.084,375 shs$41.73 million09/19/2024$26.00$26.23+0.88%$26.29$26.1714,922 shs$41.97 million09/18/2024$26.02$26.00-0.08%$26.00$26.0031 shs$41.60 million09/17/2024$25.92$26.02+0.39%$26.02$26.021,385 shs$41.63 million09/16/2024$25.68$25.92+0.92%$25.92$25.83376 shs$41.47 million09/13/2024$25.39$25.68+1.16%$25.68$25.61806 shs$41.09 million09/12/2024$25.24$25.39+0.58%$25.40$25.362,610 shs$40.62 million09/11/2024$25.34$25.24-0.39%$25.24$24.938,377 shs$40.38 million09/10/2024$25.39$25.34-0.20%$25.34$25.221,709 shs$40.54 million09/09/2024$25.31$25.39+0.30%$25.50$25.342,976 shs$40.62 million09/06/2024$25.62$25.31-1.21%$25.55$25.314,254 shs$40.50 millionEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER…09/05/2024$25.80$25.62-0.70%$25.73$25.62926 shs$40.99 million09/04/2024$25.75$25.80+0.18%$25.80$25.79250 shs$41.28 million09/03/2024$26.23$25.75-1.82%$25.87$25.7510,575 shs$41.21 million09/02/2024$26.23$26.230.00%$26.23$26.03900 shs$41.97 million08/30/2024$26.01$26.23+0.85%$26.23$26.03919 shs$41.97 million08/29/2024$25.84$26.01+0.66%$26.12$25.957,354 shs$41.62 million08/28/2024$25.85$25.84-0.04%$25.84$25.84787 shs$41.34 million08/27/2024$25.88$25.85-0.12%$25.86$25.85787 shs$41.36 million08/26/2024$25.79$25.88+0.35%$25.98$25.883,493 shs$41.41 million08/23/2024$25.42$25.79+1.46%$25.79$25.79140 shs$41.26 million08/22/2024$25.48$25.42-0.24%$25.42$25.42215 shs$40.67 million08/21/2024$25.49$25.48-0.02%$25.48$25.37415 shs$40.77 million08/20/2024$25.52$25.49-0.12%$25.49$25.49102 shs$40.78 million08/19/2024$25.43$25.52+0.34%$25.54$25.511,117 shs$40.83 million08/16/2024$25.29$25.43+0.55%$25.43$25.31753 shs$40.69 million08/15/2024$24.99$25.29+1.22%$25.29$25.295 shs$40.46 million08/14/2024$24.90$24.99+0.34%$24.99$24.941,886 shs$39.98 million08/13/2024$24.67$24.90+0.93%$24.90$24.774,231 shs$39.84 million08/12/2024$24.77$24.67-0.40%$24.76$24.67574 shs$39.47 million08/09/2024$24.69$24.77+0.32%$24.96$24.646,647 shs$39.63 million08/08/2024$24.30$24.69+1.60%$24.70$24.573,293 shs$39.50 million08/07/2024$24.39$24.30-0.37%$24.77$24.3017,149 shs$38.88 million08/06/2024$24.20$24.39+0.79%$24.51$24.282,824 shs$39.02 million08/05/2024$24.88$24.20-2.73%$24.40$24.1229,517 shs$38.72 million08/02/2024$25.51$24.88-2.47%$24.89$24.8110,227 shs$39.81 million08/01/2024$25.84$25.51-1.28%$25.51$25.48629 shs$40.82 million07/31/2024$25.73$25.84+0.43%$25.85$25.84974 shs$41.34 million07/30/2024$25.60$25.73+0.51%$25.76$25.734,216 shs$41.17 million Related Companies Northern Lights Fund Trust IV - Monarch Volume Factor Global Unconstrained Index ETF Stock Price Chart Northern Lights Fund Trust IV - Monarch Select Subsector Index ETF Stock Price Chart Northern Lights Fund Trust IV - Monarch Dividend Plus Index ETF Stock Price Chart Morgan Dempsey Large Cap Value ETF Stock Price Chart Stone Ridge 2049 Longevity Income ETF Stock Price Chart Stone Ridge 2048 Longevity Income ETF Stock Price Chart Stone Ridge 2050 Longevity Income ETF Stock Price Chart Virtus Alpha Simplex Managed Futures ETF Cayman Stock Price Chart Stone Ridge 2051 Longevity Income ETF Stock Price Chart Stone Ridge 2052 Longevity Income ETF Stock Price Chart Receive MVFD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:MVFD) was last updated on 10/31/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsoredtop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...Traders Agency | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | Sponsored“Buffett Indicator” Predicts 62% Stock Market CrashThe last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.Behind the Markets | SponsoredTrump or Kamala? It may come down to this strange twist…Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...Porter & Company | Sponsored625,000% GainThe recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...Crypto Swap Profits | SponsoredGold at $2,600... But This Stock Gives You More for Under $20Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...Monument Traders Alliance | SponsoredCNBC’s ‘Prophet’ issues urgent Fed warning"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Northern Lights Fund Trust IV - Monarch Volume Factor Dividend Tree Index ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.