Cboe BZX · MVFD · ETF
Monarch Volume Factor Dividend Tree Index ETF (MVFD) ETF price history
Every Cboe BZX trading session of Monarch Volume Factor Dividend Tree Index ETF from Mar 7, 2024 to Nov 11, 2026: 674 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MVFD adjusted close, 2024 to 2026
- $34.80
- All time high, 2026
- $34.81
- 52 week high, $26.35 low
- 674
- Daily sessions since 2024
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MVFD key facts
- Monarch Volume Factor Dividend Tree Index ETF (MVFD) closed at $34.12 on Nov 11, 2026 on Cboe BZX.
- MVFD's all time high close is $34.80, set on Nov 4, 2026; its all time low close is $22.10 on Apr 8, 2025.
- MVFD's 52 week range is $26.35 to $34.81.
- MVFD returned +22.7% over the year to Nov 11, 2026.
- Since Mar 7, 2024 MVFD returned +41%, +13.8% a year compounded.
- MVFD's deepest drawdown was -19.1% from Dec 2, 2024 to Apr 8, 2025.
- DataCedar holds 674 daily sessions of MVFD history from Mar 7, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MVFD price chart, 2024 to 2026
MVFD returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.6% |
| 3 months | +9.3% |
| 6 months | +13.2% |
| Year to date | +20.8% |
| 1 year | +22.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 7, 2024 | +41.3% |
| Compound annual growth, 2.7 years | +13.8% |
MVFD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.80 on Nov 4, 2026
- All time low close
- $22.10 on Apr 8, 2025
- 52 week high
- $34.81 on Nov 4, 2026
- 52 week low
- $26.35 on Nov 20, 2025
- Deepest drawdown
- -19.1% from Dec 2, 2024 to Apr 8, 2025, recovered Oct 24, 2025
- Best single session
- +9.0% on Apr 9, 2025
- Worst single session
- -5.6% on Apr 3, 2025
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2025, +10%
- Worst calendar year
- 2025, +10%
MVFD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Mar 7, 2024; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.23 | $34.81 | $28.23 | $34.12 | +22.0% | 2.6M | 217 |
| 2025 | $25.59 | $29.32 | $21.89 | $27.96 | +10.1% | 2.3M | 250 |
| 2024 | $24.08 | $27.41 | $23.37 | $25.40 | n/a | 2.8M | 207 |
MVFD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $34.12 | +1.9% |
| October 2026 | $33.47 | +11.7% |
| September 2026 | $29.96 | -5.1% |
| August 2026 | $31.57 | +2.8% |
| July 2026 | $30.71 | +2.4% |
| June 2026 | $29.98 | +0.5% |
| May 2026 | $29.82 | -2.8% |
| April 2026 | $30.69 | +5.1% |
| March 2026 | $29.20 | -4.5% |
| February 2026 | $30.58 | +2.2% |
| January 2026 | $29.91 | +7.0% |
| December 2025 | $27.96 | -0.5% |
About the MVFD data
Daily bars. 674 sessions from Mar 7, 2024 to Nov 11, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 7, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/cboe-bzx%3AMVFD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- MUG Leverage Shares 2X Long MU Daily ETF
- MUIB Direxion MU Defined Income Boost ETF
- MUNY Vanguard New York Tax-Exempt Bond ETF
- MVAL VanEck Morningstar Wide Moat Value ETF
- MVFG Monarch Volume Factor Global Unconstrained Index ETF
- MXLL Leverage Shares 2X Long MXL Daily ETF
- MYLD Cambria Micro and SmallCap Shareholder Yield ETF
- NANC Subversive Congressional Democrats Trading ETF
Common questions
MVFD share price history
