Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

Monarch Ambassador Income ETF (MAMB)

22.56
+0.16
+(0.71%)
At close: April 9 at 3:59:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202522.2922.5722.2522.5622.5631,400
Apr 8, 202522.6222.6422.4022.4022.408,400
Apr 7, 202522.6422.6722.5522.5722.5737,500
Apr 4, 202523.0323.0322.8422.8822.8819,100
Apr 3, 202522.9923.0022.9322.9322.9310,900
Apr 2, 202522.8922.8922.8422.8822.889,800
Apr 1, 202522.8722.9222.8722.8822.8827,300
Mar 31, 202522.8222.8222.7722.8022.8047,300
Mar 28, 202522.6722.7722.6722.7522.7525,100
Mar 27, 2025 0.09 Dividend
Mar 27, 202522.6522.6522.6222.6322.6349,800
Mar 26, 202522.7422.7722.7222.7222.6322,700
Mar 25, 202522.7822.8222.7822.7922.7026,700
Mar 24, 202522.8022.8022.7622.7722.6825,500
Mar 21, 202522.8822.8922.8522.8522.7728,900
Mar 20, 202522.9322.9322.8822.9122.8230,000
Mar 19, 202522.7922.8922.7922.8822.798,600
Mar 18, 202522.7722.8322.7622.8222.7316,900
Mar 17, 202522.7922.8222.7722.7822.6926,000
Mar 14, 202522.7222.7622.7022.7122.6216,500
Mar 13, 202522.6922.7722.6922.7722.6815,900
Mar 12, 202522.6822.7122.6622.6722.5840,400
Mar 11, 202522.7522.7822.7122.7222.6326,400
Mar 10, 202522.8122.8222.7722.7922.7026,200
Mar 7, 202522.8022.8122.7022.7322.6415,100
Mar 6, 202522.7522.7622.7022.7522.6625,400
Mar 5, 202522.8622.8622.7922.8222.7328,800
Mar 4, 202522.9122.9122.8522.8722.787,000
Mar 3, 202522.8822.9322.8722.9322.8410,200
Feb 28, 202522.8022.8422.8022.8422.7612,200
Feb 27, 202522.7722.7922.7722.7822.6946,000
Feb 26, 202522.7822.8422.7822.8422.7513,300
Feb 25, 202522.7822.8122.7422.8022.7159,500
Feb 24, 202522.6522.6922.6522.6722.5921,800
Feb 21, 202522.6322.6722.6322.6622.5742,300
Feb 20, 202522.5722.5922.5622.5822.4929,200
Feb 19, 202522.5022.5522.4922.5522.4631,500
Feb 18, 202522.5622.5822.5222.5422.4522,400
Feb 14, 202522.6122.6422.5722.5722.4848,100
Feb 13, 202522.5222.5522.4922.5322.4410,800
Feb 12, 202522.3522.4122.3522.3922.3036,500
Feb 11, 202522.4822.5122.4822.5022.4138,400
Feb 10, 202522.5822.5822.5322.5422.4528,300
Feb 7, 202522.5322.5322.5122.5322.4434,000
Feb 6, 202522.6022.6222.5622.5922.5053,300
Feb 5, 202522.5922.6522.5922.6122.5250,700
Feb 4, 202522.4222.5022.4222.4822.3930,600
Feb 3, 202522.4222.4522.4022.4322.3452,200
Jan 31, 202522.4422.4622.3622.4222.3352,500
Jan 30, 202522.4322.4622.4322.4522.3633,300
Jan 29, 202522.3822.3822.3122.3722.2838,900
Jan 28, 202522.3622.3922.3322.3922.3025,400
Jan 27, 202522.3522.3922.3322.3722.2858,200
Jan 24, 202522.2622.3122.2622.2822.1988,500
Jan 23, 202522.2322.2522.2322.2422.1527,900
Jan 22, 202522.3322.3322.2722.2822.1977,100
Jan 21, 202522.3122.3322.3022.3322.24407,900
Jan 17, 202522.2522.2622.2322.2622.1730,300
Jan 16, 202522.1622.2722.1622.2422.1537,900
Jan 15, 202522.1422.1822.1422.1722.0811,400
Jan 14, 202521.9521.9921.9221.9921.9019,200
Jan 13, 202521.9321.9421.9121.9421.8522,600
Jan 10, 202522.0122.0321.9621.9821.8936,800
Jan 8, 202522.0722.1122.0722.1122.0226,900
Jan 7, 202522.1622.1622.0622.0621.9844,400
Jan 6, 202522.1422.1722.1322.1622.0745,800
Jan 3, 202522.2122.2122.1622.1822.0912,600
Jan 2, 202522.1922.2022.1622.1922.1114,000
Dec 31, 202422.2322.2322.1522.1522.0619,400
Dec 30, 202422.1922.2022.1722.2022.1135,800
Dec 27, 202422.1622.1822.1422.1622.0744,100
Dec 26, 202422.1222.2322.1222.2322.1439,500
Dec 24, 202422.1222.2022.1222.2022.1130,500
Dec 23, 202422.1422.1722.1222.1622.0726,000
Dec 20, 202422.2122.2722.2022.2322.1427,600
Dec 19, 2024 0.19 Dividend
Dec 19, 202422.1322.1422.0822.1422.0530,200
Dec 18, 202422.6022.6322.3622.3922.1136,700
Dec 17, 202422.6322.6622.6222.6322.3532,200
Dec 16, 202422.6522.6522.6022.6422.3646,100
Dec 13, 202422.6422.6422.5922.5922.316,700
Dec 12, 202422.8222.8222.6922.7122.44426,100
Dec 11, 202422.8922.8922.8222.8322.5513,700
Dec 10, 202422.8622.9022.8422.8922.6131,800
Dec 9, 202422.9222.9322.8922.9022.6224,100
Dec 6, 202422.9022.9722.9022.9222.6415,900
Dec 5, 202422.8622.9222.8622.9122.6336,800
Dec 4, 202422.7822.9222.7822.9222.64132,100
Dec 3, 202422.8422.8622.7922.8122.5339,600
Dec 2, 202422.8122.9022.7922.8722.5935,800
Nov 29, 202422.8622.9022.8622.8822.6042,600
Nov 27, 202422.7722.7922.7422.7822.5011,600
Nov 26, 202422.6322.6922.6222.6922.4123,500
Nov 25, 202422.6722.7222.6722.7222.4411,900
Nov 22, 202422.5422.5922.5422.5722.2921,800
Nov 21, 202422.5522.5522.5022.5322.2658,200
Nov 20, 202422.4922.5322.4922.5022.2361,800
Nov 19, 202422.5522.5522.5222.5322.2643,900
Nov 18, 202422.3822.4722.3822.4622.1929,200
Nov 15, 202422.3422.4222.3422.3722.1028,800
Nov 14, 202422.4222.4322.3922.3922.1231,600
Nov 13, 202422.4522.4722.3722.3822.1162,900
Nov 12, 202422.5422.5422.4222.4622.1928,400
Nov 11, 202422.5922.6422.5922.6322.3540,800
Nov 8, 202422.7222.7722.7122.7422.4649,500
Nov 7, 202422.6322.7322.6322.7322.4556,300
Nov 6, 202422.3822.5222.3822.4822.2151,300
Nov 5, 202422.6522.7822.6322.7822.502,800
Nov 4, 202422.7222.7322.7122.7322.4517,400
Nov 1, 202422.6622.6722.5922.5922.318,000
Oct 31, 202422.6722.7722.6722.7422.4614,100
Oct 30, 202422.8122.8322.7722.8022.5219,000
Oct 29, 202422.7022.7922.6722.7922.5141,300
Oct 28, 202422.7922.7922.6922.7322.4543,200
Oct 25, 202422.7922.8022.7422.7622.4815,200
Oct 24, 202422.7422.8322.7422.8022.5229,600
Oct 23, 202422.7222.7622.7022.7622.4820,200
Oct 22, 202422.7922.8322.7822.8222.5410,300
Oct 21, 202423.0423.0422.7822.8022.5217,800
Oct 18, 202422.9923.0022.9522.9522.6814,600
Oct 17, 202422.9122.9422.9122.9222.6429,100
Oct 16, 202423.0423.0523.0223.0522.7742,000
Oct 15, 202422.9222.9922.9222.9922.7118,400
Oct 14, 202422.7822.8822.7822.8822.6013,600
Oct 11, 202422.9022.9122.8822.8822.6021,700
Oct 10, 202422.8122.8822.8022.8722.5927,900
Oct 9, 202422.9022.9122.8622.8622.5818,300
Oct 8, 202422.8822.9522.8822.9322.6527,300
Oct 7, 202422.9522.9722.9322.9522.6713,900
Oct 4, 202423.0523.0623.0123.0122.735,800
Oct 3, 202423.2523.2523.2023.2022.9210,200
Oct 2, 202423.2623.3123.2623.2722.997,300
Oct 1, 202423.3723.4123.3623.3623.085,700
Sep 30, 202423.3023.3023.2323.2422.9619,200
Sep 27, 202423.3423.3523.3123.3523.075,800
Sep 26, 2024 0.12 Dividend
Sep 26, 202423.3323.3323.2623.3223.0416,400
Sep 25, 202423.4723.4723.4023.4023.0017,600
Sep 24, 202423.4623.5023.4423.5023.107,800
Sep 23, 202423.3523.4723.3523.4423.0410,000
Sep 20, 202423.3923.4723.3923.4623.0616,000
Sep 19, 202423.3623.4323.3623.4323.037,300
Sep 18, 202423.4723.4723.3923.4023.004,000
Sep 17, 202423.5423.5523.5023.5223.1210,800
Sep 16, 202423.5423.5823.5323.5823.1822,500
Sep 13, 202423.4523.5023.4523.5023.104,900
Sep 12, 202423.4223.4423.3923.4323.0313,900
Sep 11, 202423.4523.4723.4023.4423.0420,300
Sep 10, 202423.3623.4423.3523.4323.0344,300
Sep 9, 202423.3223.3423.3223.3422.946,800
Sep 6, 202423.3623.3823.2823.2922.8915,200
Sep 5, 202423.2323.3123.2023.2922.8917,800
Sep 4, 202423.1123.2023.1123.2022.8020,000
Sep 3, 202423.0523.0923.0323.0822.6815,600
Aug 30, 202423.0423.0622.9722.9822.59121,900
Aug 29, 202423.0223.0723.0223.0622.6612,200
Aug 28, 202423.0823.1023.0523.0522.6635,500
Aug 27, 202423.0523.1323.0523.1322.7319,700
Aug 26, 202423.1323.1423.1223.1322.737,800
Aug 23, 202423.1123.1523.0923.1422.7413,900
Aug 22, 202423.0123.0222.9823.0222.639,900
Aug 21, 202423.0823.1823.0623.1422.7412,200
Aug 20, 202423.1023.1223.0823.1222.7215,700
Aug 19, 202422.9623.0722.9623.0322.6415,300
Aug 16, 202422.9422.9822.9322.9822.5812,600
Aug 15, 202422.8322.9022.8322.8822.4917,500
Aug 14, 202422.8922.9922.8922.9822.5927,900
Aug 13, 202422.9122.9522.9122.9522.5610,100
Aug 12, 202422.7822.8722.7722.8722.4817,000
Aug 9, 202422.7722.7722.7522.7622.377,000
Aug 8, 202422.6122.6422.6122.6422.259,900
Aug 7, 202422.7022.7122.6122.6422.2534,300
Aug 6, 202422.8222.8222.7522.7522.377,000
Aug 5, 202423.0323.0522.9122.9722.5814,900
Aug 2, 202422.9222.9922.9222.9822.5919,200
Aug 1, 202422.6722.7322.6722.7122.3216,300
Jul 31, 202422.5322.6122.5122.6122.229,400
Jul 30, 202422.3922.4622.3922.4522.0725,500
Jul 29, 202422.3822.4022.3722.4022.0211,800
Jul 26, 202422.3222.3422.3222.3421.964,800
Jul 25, 202422.2722.2722.2022.2421.868,400
Jul 24, 202422.3322.3622.2122.2121.837,800
Jul 23, 202422.3422.3422.2922.2921.916,300
Jul 22, 202422.3322.3322.2722.3021.9212,600
Jul 19, 202422.3322.3422.3022.3221.948,200
Jul 18, 202422.4922.4922.4022.4422.0618,900
Jul 17, 202422.4722.5222.4622.5122.1215,500
Jul 16, 202422.4022.5022.3822.4822.0916,900
Jul 15, 202422.3922.3922.3222.3221.946,000
Jul 12, 202422.3622.4122.3622.4122.038,900
Jul 11, 202422.3922.4322.3722.3822.0022,800
Jul 10, 202422.1922.2122.1822.2121.8314,400
Jul 9, 202422.1822.1922.1322.1921.8131,000
Jul 8, 202422.1822.2222.1822.2121.8310,400
Jul 5, 202422.1722.2322.1722.2221.848,700
Jul 3, 202422.0822.0822.0822.0821.701,000
Jul 2, 202421.9321.9721.9221.9721.5910,300
Jul 1, 202421.9221.9221.8721.8921.512,400
Jun 28, 202422.1022.1022.0122.0121.6416,500
Jun 27, 2024 0.10 Dividend
Jun 27, 202422.1222.1322.1222.1221.749,100
Jun 26, 202422.1622.1722.1622.1721.6923,800
Jun 25, 202422.2522.2822.2522.2721.7918,300
Jun 24, 202422.2422.2822.2422.2821.8014,200
Jun 21, 202422.2422.2722.2422.2721.7910,700
Jun 20, 202422.2422.2822.2422.2821.809,000
Jun 18, 202422.2522.3022.2522.3021.815,500
Jun 17, 202422.1922.2322.1922.2221.7412,300
Jun 14, 202422.2922.3222.2922.3121.838,100
Jun 13, 202422.2422.2822.2422.2621.786,800
Jun 12, 202422.2722.3222.1922.1921.7156,800
Jun 11, 202422.0022.0821.9922.0821.6017,100
Jun 10, 202421.9822.0021.9821.9921.517,500
Jun 7, 202422.0322.0722.0122.0121.5315,300
Jun 6, 202422.2322.2422.2322.2421.76500
Jun 5, 202422.1722.2322.1722.2221.7410,000
Jun 4, 202422.1222.1722.1222.1521.677,400
Jun 3, 202422.0622.0722.0522.0721.593,800
May 31, 202421.9021.9421.9021.9421.468,700
May 30, 202421.8421.8621.8421.8621.396,900
May 29, 202421.7821.7921.7721.7921.329,900
May 28, 202421.9621.9621.8821.8921.4216,900
May 24, 202421.9521.9721.9421.9721.491,100
May 23, 202421.9721.9721.9321.9321.4610,600
May 22, 202422.0622.0822.0422.0521.573,300
May 21, 202422.1022.1022.0922.1021.625,000
May 20, 202422.0522.0822.0522.0521.576,400
May 17, 202422.1122.1122.0622.0621.5813,800
May 16, 202422.1422.1422.1022.1121.632,500
May 15, 202422.0922.1622.0922.1621.6811,200
May 14, 202421.9721.9921.9521.9921.516,600
May 13, 202421.9221.9221.8921.9021.4212,300
May 10, 202421.9321.9321.8821.9021.424,400
May 9, 202421.8921.9521.8921.9521.473,400
May 8, 202421.9021.9021.8921.8921.413,900
May 7, 202421.9721.9821.9221.9421.463,600
May 6, 202421.8721.9021.8721.8921.426,400
May 3, 202421.8321.8421.8121.8421.373,300
May 2, 202421.6321.7421.6321.7321.269,100
May 1, 202421.6121.6721.6121.6721.205,700
Apr 30, 202421.6021.6121.5521.5521.094,800
Apr 29, 202421.6721.7321.6721.6921.2214,500
Apr 26, 202421.6721.6721.6421.6521.184,400
Apr 25, 202421.5321.5921.5321.5821.1111,400
Apr 24, 202421.6121.6321.6121.6321.167,700
Apr 23, 202421.7121.7621.6921.7021.238,900
Apr 22, 202421.6821.6821.6721.6721.211,700
Apr 19, 202421.7321.7621.7321.7421.273,300
Apr 18, 202421.7121.7321.7021.7221.257,200
Apr 17, 202421.7021.7521.7021.7521.284,100
Apr 16, 202421.6421.6921.6421.6721.204,900
Apr 15, 202421.6921.7321.6421.7321.269,900
Apr 12, 202421.9621.9621.8421.8421.375,800
Apr 11, 202421.7421.8421.7421.8221.3510,200
Apr 10, 202421.8621.9021.7721.7921.3218,400

Related Tickers