Free Trial

Morgan Dempsey Large Cap Value ETF (MDLV) Chart & Stock Price History

→ They say it’s ‘unstoppable’ – How I made 43,509% (From Investing Daily) (Ad)
Free MDLV Stock Alerts
$25.01
-0.09 (-0.36%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

Morgan Dempsey Large Cap Value ETF Stock Price Performance

5 Day
Performance
+0.46%
1 Month
Performance
-1.21%
3 Month
Performance
+2.02%
6 Month
Performance
+13.59%
Year-To-Date
Performance
+3.79%
Receive MDLV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Morgan Dempsey Large Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

MDLV Stock Chart for Saturday, April, 27, 2024

MDLV Chart by TradingView

Morgan Dempsey Large Cap Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$25.13$25.00
-0.52%		$25.05$25.0029,509 shs$10 million
04/25/2024$25.06$25.13
+0.27%		$25.13$25.1312,103 shs$10.05 million
04/24/2024$25.12$25.06
-0.23%		$25.06$25.06764 shs$10.03 million
04/23/2024$24.90$25.12
+0.88%		$25.12$25.121,397 shs$10.05 million
04/22/2024$24.84$24.90
+0.24%		$24.91$24.902,489 shs$9.96 million
04/19/2024$24.52$24.57
+0.20%		$24.57$24.5710,692 shs$9.83 million
04/18/2024$24.44$24.52
+0.34%		$24.56$24.4410,692 shs$9.81 million
04/17/2024$24.43$24.44
+0.04%		$24.56$24.4410,692 shs$9.78 million
04/16/2024$24.61$24.43
-0.75%		$24.43$24.4353,749 shs$9.77 million
04/15/2024$24.67$24.61
-0.23%		$24.71$24.545,971 shs$9.85 million
04/12/2024$25.00$24.66
-1.36%		$24.66$24.66833 shs$0.00
04/11/2024$24.99$25.00
+0.04%		$25.00$24.863,776 shs$0.00
04/10/2024$25.25$24.99
-1.03%		$24.99$24.961,144 shs$0.00
04/09/2024$25.26$25.25
-0.05%		$25.25$25.25158 shs$0.00
04/08/2024$25.26$25.26$25.28$25.259,605 shs$0.00
04/05/2024$25.37$25.26
-0.43%		$25.28$25.259,605 shs$0.00
04/04/2024$25.36$25.37
+0.06%		$25.40$25.363,919 shs$0.00
04/03/2024$25.43$25.36
-0.31%		$25.36$25.362,012 shs$0.00
04/02/2024$25.42$25.43
+0.06%		$25.46$25.402,206 shs$0.00
04/01/2024$25.44$25.42
-0.07%		$25.43$25.3215,152 shs$0.00
03/29/2024$25.44$25.44
-0.01%		$25.44$25.391,121 shs$0.00
03/28/2024$25.32$25.44
+0.47%		$25.44$25.401,076 shs$0.00
03/27/2024$24.95$25.32
+1.48%		$25.32$25.163,882 shs$0.00
03/26/2024$25.19$24.95
-0.95%		$24.95$24.9512,220 shs$0.00
03/25/2024$25.18$25.19
+0.04%		$25.19$25.191,628 shs$0.00
03/22/2024$25.28$25.28$25.35$25.26118,794 shs$0.00
03/21/2024$25.20$25.28
+0.32%		$25.35$25.26118,794 shs$0.00
03/20/2024$25.06$25.20
+0.56%		$25.23$25.192,211 shs$0.00
03/19/2024$24.92$25.06
+0.54%		$25.07$25.019,416 shs$0.00
03/18/2024$24.85$24.92
+0.26%		$25.01$24.929,778 shs$0.00
03/15/2024$24.79$24.84
+0.20%		$24.84$24.841,391 shs$0.00
03/14/2024$25.03$24.79
-0.96%		$24.87$24.796,533 shs$0.00
03/13/2024$24.95$25.03
+0.32%		$25.09$25.032,152 shs$0.00
03/12/2024$24.88$24.95
+0.28%		$25.01$24.9318,450 shs$0.00
03/11/2024$24.80$24.88
+0.33%		$24.88$24.88169 shs$0.00
03/08/2024$24.73$24.85
+0.48%		$24.85$24.85627 shs$0.00
03/07/2024$24.70$24.73
+0.12%		$24.73$24.7348,162 shs$0.00
03/06/2024$24.54$24.70
+0.65%		$24.75$24.67831 shs$0.00
03/05/2024$24.52$24.54
+0.08%		$24.66$24.54137 shs$0.00
03/04/2024$24.44$24.52
+0.33%		$24.52$24.4722,222 shs$0.00
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
03/01/2024$24.44$24.44
0.00%		$24.44$24.43115 shs$0.00
02/29/2024$24.44$24.44$24.44$24.4139,310 shs$0.00
02/28/2024$24.40$24.44
+0.16%		$24.45$24.442,605 shs$0.00
02/27/2024$24.42$24.40
-0.08%		$24.41$24.339,437 shs$0.00
02/26/2024$24.63$24.42
-0.84%		$24.42$24.414,988 shs$0.00
02/23/2024$24.58$24.58$24.58$24.4011,502 shs$0.00
02/22/2024$24.45$24.58
+0.53%		$24.58$24.4011,502 shs$0.00
02/21/2024$24.31$24.45
+0.56%		$24.45$24.45685 shs$0.00
02/20/2024$24.35$24.31
-0.17%		$24.39$24.31124 shs$0.00
02/19/2024$24.35$24.35$24.42$24.355,926 shs$0.00
02/16/2024$24.26$24.35
+0.39%		$24.42$24.355,926 shs$0.00
02/15/2024$24.06$24.26
+0.83%		$24.26$24.26416 shs$0.00
02/14/2024$24.05$24.06
+0.06%		$24.07$24.06100 shs$0.00
02/13/2024$24.15$24.05
-0.44%		$24.05$23.909,516 shs$0.00
02/12/2024$24.15$24.15$24.15$24.156 shs$0.00
02/09/2024$24.28$24.28$24.28$24.23255 shs$0.00
02/08/2024$24.34$24.28
-0.25%		$24.28$24.23255 shs$0.00
02/07/2024$24.20$24.34
+0.57%		$24.34$24.3466 shs$0.00
02/06/2024$24.21$24.20
-0.03%		$24.22$24.192,286 shs$0.00
02/05/2024$24.45$24.21
-0.99%		$24.22$24.192,286 shs$0.00
02/02/2024$24.53$24.53
+0.02%		$24.53$24.535,894 shs$0.00
02/01/2024$24.37$24.53
+0.63%		$24.53$24.531,001 shs$0.00
01/31/2024$24.60$24.37
-0.93%		$24.64$24.37341,457 shs$0.00
01/30/2024$24.36$24.60
+0.99%		$24.60$24.603,894 shs$0.00
01/29/2024$24.52$24.36
-0.64%		$24.43$24.3615,297 shs$0.00
01/26/2024$24.35$24.49
+0.57%		$24.53$24.493,116 shs$0.00

Related Companies:
This page (BATS:MDLV) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press