Cboe US - Delayed Quote USD

Northern Lights Fund Trust IV - Monarch Dividend Plus Index ETF (MDPL)

25.98
+0.08
+(0.31%)
At close: 3:59:50 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 19, 202525.7126.0025.7125.9825.988,069
Feb 18, 202525.8225.9025.8025.9025.908,700
Feb 14, 202525.8525.8625.7825.8025.8016,200
Feb 13, 202525.6525.8225.6225.7925.795,700
Feb 12, 202525.4925.4925.3825.4425.4413,500
Feb 11, 202525.5225.6425.5225.6025.6011,300
Feb 10, 202525.4925.5125.4325.4925.497,700
Feb 7, 202525.5025.5325.3425.4025.408,700
Feb 6, 202525.4025.4025.2125.3125.3115,200
Feb 5, 202525.4025.4625.3625.4325.4326,500
Feb 4, 202525.4025.5425.4025.5025.5015,500
Feb 3, 202525.6225.6625.5625.5625.5613,600
Jan 31, 202525.9125.9125.6525.6825.6812,800
Jan 30, 202525.8425.9525.8425.8825.883,400
Jan 29, 202526.0826.0925.9125.9525.9520,600
Jan 28, 202526.1226.1225.9926.0026.0019,900
Jan 27, 202526.0426.1526.0026.0726.0715,000
Jan 24, 202525.7825.8325.7425.7925.7915,900
Jan 23, 202525.5725.7225.5625.7225.7235,600
Jan 22, 202525.6425.6725.5825.5825.5831,900
Jan 21, 202525.8125.8125.6925.7825.78217,400
Jan 17, 202525.6325.6325.5225.5625.565,200
Jan 16, 202525.5125.5525.4725.5525.558,300
Jan 15, 202525.3925.3925.3925.3925.39400
Jan 14, 202525.4125.4225.3025.3925.3915,800
Jan 13, 202525.2425.3525.2125.3125.317,600
Jan 10, 202525.0825.1224.9724.9724.978,700
Jan 8, 202525.1325.2725.1325.2425.244,100
Jan 7, 202525.5725.5725.2725.3025.3017,100
Jan 6, 202525.6225.6225.3725.3725.3710,200
Jan 3, 202525.4425.4525.4025.4325.434,100
Jan 2, 202525.3525.3625.3425.3425.344,800
Dec 31, 202425.2525.3225.2525.3125.318,100
Dec 30, 202425.2525.2825.1825.1825.1824,400
Dec 27, 202425.5025.5025.4025.4425.4414,800
Dec 26, 202425.5925.6025.5325.6025.607,000
Dec 24, 202425.3925.4925.3925.4925.499,800
Dec 23, 202425.1725.3525.1725.3325.3311,500
Dec 20, 202425.2825.5225.2325.3425.346,300
Dec 19, 2024 0.06 Dividend
Dec 19, 202425.2825.3125.1825.1825.1876,000
Dec 18, 202425.9525.9625.4025.4025.3414,600
Dec 17, 202425.8325.8825.7725.8425.7827,100
Dec 16, 202426.3526.3526.0526.0525.9918,100
Dec 13, 202426.4826.4826.3726.4226.363,200
Dec 12, 202426.5826.6726.5526.5526.481,117,400
Dec 11, 202426.7626.7626.6626.6726.6014,200
Dec 10, 202426.8926.9026.8826.9026.843,400
Dec 9, 202427.2127.2127.0127.0426.9726,500
Dec 6, 202427.2527.2526.9326.9826.9110,400
Dec 5, 202427.0827.1827.0827.1427.074,500
Dec 4, 202427.2327.2727.2327.2727.20200
Dec 3, 202427.5527.5527.5327.5327.46900
Dec 2, 202427.4927.6027.4927.6027.531,800
Nov 29, 202427.6827.6827.6227.6227.56200
Nov 27, 202427.6427.6427.5227.5227.464,600
Nov 26, 202427.4127.5127.4127.4927.437,700
Nov 25, 202427.5827.5827.5827.5827.52100
Nov 22, 202427.2827.3227.2527.3227.257,900
Nov 21, 202427.1327.1327.1327.1327.07100
Nov 20, 202426.5226.7826.5226.7826.71900
Nov 19, 202426.6026.6026.5626.5626.502,600
Nov 18, 202426.7726.7826.7026.7226.664,900
Nov 15, 202426.5026.5026.4526.4926.439,400
Nov 14, 202426.9126.9126.9126.9126.84100
Nov 13, 202427.1427.1427.0527.0727.0012,700
Nov 12, 202427.0527.0527.0427.0426.97700
Nov 11, 202427.3627.3627.2727.2727.211,500
Nov 8, 202427.1627.1927.1527.1927.136,900
Nov 7, 202427.1127.1127.1127.1127.05100
Nov 6, 202427.0227.2027.0227.2027.14400
Nov 5, 202426.3626.3626.3626.3626.30100
Nov 4, 202426.2626.2626.1726.1726.114,800
Nov 1, 202426.2026.2326.1726.1726.1113,000
Oct 31, 202426.2926.3426.1726.1726.103,300
Oct 30, 202426.4226.4226.3226.3226.264,900
Oct 29, 202426.3026.3026.2726.2726.20400
Oct 28, 202426.5326.5326.4326.4326.371,300
Oct 25, 202426.3126.3126.3026.3126.242,400
Oct 24, 202426.4426.4426.3526.4126.352,300
Oct 23, 202426.3426.3726.3126.3526.293,200
Oct 22, 202426.4226.4426.4026.4426.376,000
Oct 21, 202426.6326.6326.4926.4926.4311,600
Oct 18, 202426.9126.9426.9126.9326.871,300
Oct 17, 202426.9127.0026.9127.0026.933,700
Oct 16, 202427.1227.1227.0727.0727.00200
Oct 15, 202426.9326.9326.8726.8726.801,700
Oct 14, 202426.9026.9926.9026.9926.9211,300
Oct 11, 202426.8626.8826.8626.8826.82300
Oct 10, 202426.6226.6226.6226.6226.56400
Oct 9, 202426.5626.7026.5626.7026.632,400
Oct 8, 202426.4626.5626.4626.5326.476,900
Oct 7, 202426.6226.6226.6226.6226.56200
Oct 4, 202426.6526.7326.6326.7126.656,200
Oct 3, 202426.5226.5426.5226.5426.472,900
Oct 2, 202426.6226.6226.5426.5626.499,600
Oct 1, 202426.6726.8326.6726.7626.701,700
Sep 30, 202426.6526.7726.5826.7726.7112,300
Sep 27, 202426.7926.7926.7726.7726.712,300
Sep 26, 2024 0.07 Dividend
Sep 26, 202426.6126.6326.5326.5826.5111,300
Sep 25, 202426.6626.6626.4326.4326.2922,500
Sep 24, 202426.7326.7326.7026.7026.566,400
Sep 23, 202426.6426.6826.6426.6826.545,800
Sep 20, 202426.6026.6026.5426.6026.4618,800
Sep 19, 202426.7726.8126.7226.7226.5811,200
Sep 18, 202426.4926.6926.4626.5126.372,600
Sep 17, 202426.4726.4926.4326.4926.355,900
Sep 16, 202426.5126.5126.5126.5126.37100
Sep 13, 202426.3426.3426.3426.3426.20100
Sep 12, 202425.9125.9325.9125.9325.802,200
Sep 11, 202425.6725.6725.4825.6725.547,600
Sep 10, 202425.8425.8425.8425.8425.70100
Sep 9, 202426.0826.0825.9725.9725.831,600
Sep 6, 202426.2326.2625.9425.9425.8128,800
Sep 5, 202426.1426.2326.1326.1826.047,700
Sep 4, 202426.3126.3226.2426.2626.123,100
Sep 3, 202426.3326.3326.2626.2626.1319,000
Aug 30, 202426.4626.5426.4326.5426.401,000
Aug 29, 202426.4026.4326.4026.4326.29400
Aug 28, 202426.3226.3226.2626.3126.17400
Aug 27, 202426.3226.4226.3226.4026.263,600
Aug 26, 202426.5226.5226.4626.4726.349,800
Aug 23, 202426.3926.3926.3926.3926.25100
Aug 22, 202426.0426.0525.9825.9825.856,500
Aug 21, 202425.9326.0425.9326.0425.91800
Aug 20, 202425.9725.9725.8625.8625.73400
Aug 19, 202426.0226.0226.0226.0225.88100
Aug 16, 202425.8725.8725.8525.8525.72400
Aug 15, 202425.6625.7925.6625.7625.639,400
Aug 14, 202425.3925.4725.3925.4325.3010,600
Aug 13, 202425.2125.4225.2125.4225.291,600
Aug 12, 202425.4325.4325.2125.2125.08900
Aug 9, 202425.4225.4825.4225.4325.304,000
Aug 8, 202425.3225.3225.3025.3225.199,000
Aug 7, 202425.3825.4924.9224.9224.7940,000
Aug 6, 202425.2825.2825.2125.2125.081,700
Aug 5, 202425.0025.1324.9825.0924.9618,300
Aug 2, 202425.9125.9125.7425.7425.61400
Aug 1, 202426.1526.1726.1226.1726.035,100
Jul 31, 202426.5826.5826.5826.5826.45100
Jul 30, 202426.5226.5726.5226.5726.43500
Jul 29, 202426.3226.3426.3226.3426.201,100
Jul 26, 202426.2426.2626.2426.2626.133,000
Jul 25, 202425.5025.9025.5025.7225.59900
Jul 24, 202425.6725.7125.5025.5225.396,900
Jul 23, 202425.6625.6625.6625.6625.52100
Jul 22, 202425.7325.7925.7325.7925.664,400
Jul 19, 202425.7425.7725.7325.7325.60400
Jul 18, 202425.9725.9725.9725.9725.84100
Jul 17, 202426.2326.2326.2326.2326.10100
Jul 16, 202425.9826.0825.9826.0625.928,000
Jul 15, 202425.6225.7025.5925.5925.466,600
Jul 12, 202425.5425.5425.4425.4425.313,600
Jul 11, 202425.1925.2425.1525.2425.112,100
Jul 10, 202424.7224.8224.7224.8224.69300
Jul 9, 202424.5724.6224.5324.5324.401,900
Jul 8, 202424.6924.6924.5724.5824.462,000
Jul 5, 202424.6124.6124.6124.6124.49100
Jul 3, 202424.9324.9324.7524.7524.623,000
Jul 2, 202424.6824.7224.6524.7024.573,100
Jul 1, 202424.9224.9224.6824.7224.599,200
Jun 28, 202424.9624.9624.8924.8924.76900
Jun 27, 2024 0.09 Dividend
Jun 27, 202424.6024.6924.6024.6924.5614,800
Jun 26, 202424.8324.8724.7324.8524.639,300
Jun 25, 202425.1425.1424.8324.8724.655,700
Jun 24, 202425.2025.2025.1425.1424.923,000
Jun 21, 202424.9425.0224.9425.0224.804,900
Jun 20, 202424.9124.9824.9124.9424.723,600
Jun 18, 202424.8424.8524.8224.8224.611,800
Jun 17, 202424.7324.8224.7324.8224.601,600
Jun 14, 202424.6124.6624.5824.6624.459,400
Jun 13, 202424.8424.8924.8424.8924.68200
Jun 12, 202425.0725.0725.0225.0224.808,200
Jun 11, 202424.7824.9924.7824.9924.77100
Jun 10, 202424.9325.0724.9325.0424.8213,000
Jun 7, 202425.1825.1825.0625.0624.844,700
Jun 6, 202425.2725.3125.2625.3025.088,400
Jun 5, 202425.2725.3325.2325.2825.0611,800
Jun 4, 202425.4225.4225.2925.3125.0914,300
Jun 3, 202425.4825.4825.4625.4725.245,400
May 31, 202425.3025.6425.2825.6425.41500
May 30, 202425.1825.2025.1725.1724.952,600
May 29, 202424.9324.9324.9324.9324.71300
May 28, 202425.3625.3625.1725.2024.982,000
May 24, 202425.3225.3225.3225.3225.10100
May 23, 202425.5025.5025.2725.2725.051,800
May 22, 202425.7025.7025.6125.6425.42500
May 21, 202425.8625.8625.6625.7025.481,900
May 20, 202425.7625.7625.7625.7625.54100
May 17, 202425.7525.8225.7525.8225.6010,600
May 16, 202425.8925.8925.8325.8325.612,100
May 15, 202426.0226.0225.8325.8925.665,200
May 14, 202425.8625.9525.8225.8425.611,500
May 13, 202425.8025.8125.7025.7125.493,300
May 10, 202425.5925.5925.5925.5925.37100
May 9, 202425.5125.5825.5125.5825.356,800
May 8, 202425.5125.5125.3325.4125.198,100
May 7, 202425.3125.4125.3125.4125.19200
May 6, 202425.4025.4225.3825.4225.20900
May 3, 202425.3225.3225.1925.1924.9712,300
May 2, 202424.8324.9924.8324.9324.7216,900
May 1, 202424.6725.0824.6424.7224.5111,400
Apr 30, 202425.1625.1925.0025.0024.7814,800
Apr 29, 202425.4425.4425.3925.4425.226,100
Apr 26, 202425.1725.2425.1725.1724.955,000
Apr 25, 202424.9825.1124.9825.1124.893,800
Apr 24, 202425.3825.3825.2125.3425.129,400
Apr 23, 202425.2825.2825.2325.2325.01500
Apr 22, 202425.1525.1525.1025.1024.891,400
Apr 19, 202424.8525.0124.8524.9624.759,200
Apr 18, 202425.0225.0524.8524.8524.635,600
Apr 17, 202424.9324.9524.8324.8324.6123,900
Apr 16, 202424.8925.0024.8624.9324.7132,100
Apr 15, 202425.3425.3425.0225.0924.8729,000
Apr 12, 202425.3925.3925.2325.2325.01400
Apr 11, 202425.5825.6525.5825.6525.43200
Apr 10, 202425.6425.6925.5725.6725.4414,000
Apr 9, 202426.0626.1526.0626.1525.925,200
Apr 8, 202426.0926.0925.9925.9925.775,300
Apr 5, 202425.9625.9625.9125.9325.71700
Apr 4, 202426.3126.3125.8625.8625.6465,800
Apr 3, 202426.0026.0626.0026.0525.821,700
Apr 2, 202425.8825.9825.8725.9825.758,100
Apr 1, 202426.2026.2526.2026.2326.003,800
Mar 28, 202426.3526.4126.3426.4026.175,600
Mar 27, 2024 0.04 Dividend
Mar 27, 202426.0726.1826.0626.1825.9510,300
Mar 26, 202425.8925.9125.8025.8025.5423,100
Mar 25, 202425.8825.9125.8825.9125.652,300
Mar 22, 202425.8625.8625.8425.8425.584,500
Mar 21, 202426.0326.0926.0226.0325.7711,500
Mar 20, 202425.5825.8425.5825.8425.5819,800
Mar 19, 202425.5225.6025.5225.6025.34100
Mar 18, 202426.2226.2225.4425.5325.2724,700
Mar 15, 202425.5825.5825.5325.5325.2726,400
Mar 14, 202425.6525.6525.4825.6025.3471,300
Mar 13, 202425.8725.9025.7725.7725.5146,400

Related Tickers