Monarch Blue Chips Core Index ETF (MBCC)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 3.62213851058 | 34.51 | 35.82 | 34.44 | 92607 | 35.1138141 | SP |
| 4 | 0.55 | 1.56205623402 | 35.21 | 35.82 | 33.63 | 36881 | 34.87729589 | SP |
| 12 | 1.31 | 3.80261248186 | 34.45 | 36.53 | 33.63 | 40470 | 35.40512332 | SP |
| 26 | 2.7 | 8.16696914701 | 33.06 | 36.53 | 31.16 | 24785 | 34.9421476 | SP |
| 52 | 5.97 | 20.0402819738 | 29.79 | 36.53 | 29.66 | 18211 | 34.03849672 | SP |
| 156 | 9.73 | 37.3799462159 | 26.03 | 36.53 | 20.7 | 10809 | 30.31992854 | SP |
| 260 | 10.93 | 44.0193314539 | 24.83 | 36.53 | 20.7 | 9785 | 29.97832387 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 35.51 | 0.37 | 1.06 | 35.6 | 35.6 | 35.46 | 20494 |
| 1737502200 | 35.1367 | 0.39 | 1.11 | 34.885 | 35.14 | 34.87 | 319156 |
| 1737156600 | 34.75 | 0.25 | 0.72 | 34.85 | 34.85 | 34.71 | 13871 |
| 1737070200 | 34.5 | 0.03 | 0.09 | 34.51 | 34.57 | 34.44 | 16906 |
| 1736983800 | 34.47 | 0.56 | 1.65 | 34.44 | 34.5348 | 34.35 | 8034 |
| 1736897400 | 33.91 | -0.08 | -0.24 | 34.11 | 34.11 | 33.74 | 19941 |
| 1736811000 | 33.99 | 0.06 | 0.18 | 33.63 | 34 | 33.63 | 26666 |
| 1736551800 | 33.93 | -0.58 | -1.68 | 34.27 | 34.27 | 33.86 | 20008 |
| 1736379000 | 34.51 | 0.09 | 0.26 | 34.4 | 34.53 | 34.31 | 13473 |
| 1736292600 | 34.42 | -0.36 | -1.04 | 34.87 | 34.87 | 34.3701 | 9773 |
| 1736206200 | 34.78 | 0.07 | 0.20 | 34.87 | 34.97 | 34.7 | 32356 |
| 1735947000 | 34.71 | 0.27 | 0.78 | 34.515 | 34.78 | 34.515 | 10437 |
| 1735860600 | 34.44 | -0.02 | -0.06 | 34.66 | 34.72 | 34.195 | 18533 |
| 1735687800 | 34.46 | -0.15 | -0.43 | 34.61 | 34.64 | 34.4038 | 22805 |
| 1735601400 | 34.61 | -0.37 | -1.06 | 34.58 | 34.77 | 34.38 | 21673 |
| 1735342200 | 34.98 | -0.32 | -0.91 | 35.075 | 35.075 | 34.81 | 22123 |
| 1735255800 | 35.3 | -0.05 | -0.14 | 35.21 | 35.34 | 35.21 | 30767 |
| 1735077840 | 35.35 | 0.34 | 0.97 | 35.04 | 35.39 | 35.04 | 31508 |
| 1734996600 | 35.01 | 0.15 | 0.43 | 34.8 | 35.03 | 34.71 | 16443 |
| 1734737400 | 34.86 | 0.43 | 1.25 | 34.34 | 35.09 | 34.34 | 15768 |
| 1734651000 | 34.43 | 0.04 | 0.12 | 34.3892 | 34.6917 | 34.3892 | 27747 |
| 1734564600 | 34.39 | -0.97 | -2.74 | 35.38 | 35.45 | 34.39 | 15435 |
| 1734478200 | 35.36 | -0.21 | -0.59 | 35.57 | 35.57 | 35.32 | 22063 |
| 1734391800 | 35.57 | -0.04 | -0.11 | 35.66 | 35.73 | 35.55 | 43295 |
| 1734132600 | 35.61 | -0.15 | -0.42 | 35.86 | 35.86 | 35.56 | 13802 |
| 1734046200 | 35.76 | -0.42 | -1.16 | 36.06 | 36.06 | 35.76 | 666687 |
| 1733959800 | 36.1801 | 0.19 | 0.53 | 35.99 | 36.34 | 35.99 | 37131 |
| 1733873400 | 35.99 | -0.27 | -0.74 | 36.26 | 36.26 | 35.98 | 25151 |
| 1733787000 | 36.26 | -0.22 | -0.60 | 36.44 | 36.48 | 36.23 | 25901 |
| 1733527800 | 36.48 | 0.23 | 0.63 | 36.34 | 36.53 | 36.34 | 12994 |
| 1733441400 | 36.25 | -0.19 | -0.52 | 36.44 | 36.44 | 36.23 | 23306 |
| 1733355000 | 36.44 | 0.38 | 1.05 | 36.23 | 36.48 | 36.23 | 76079 |
| 1733268600 | 36.06 | 0.09 | 0.25 | 35.93 | 36.08 | 35.85 | 22813 |
| 1733182200 | 35.97 | 0.02 | 0.06 | 35.96 | 35.97 | 35.89 | 16493 |
| 1732917840 | 35.95 | 0.21 | 0.59 | 35.74 | 35.99 | 35.74 | 8584 |
| 1732750200 | 35.74 | -0.11 | -0.31 | 35.85 | 35.85 | 35.68 | 9883 |
| 1732663800 | 35.85 | 0.19 | 0.53 | 35.65 | 35.89 | 35.65 | 8257 |
| 1732577400 | 35.66 | 0.03 | 0.08 | 35.63 | 35.84 | 35.63 | 16806 |
| 1732318200 | 35.63 | 0.11 | 0.31 | 35.58 | 35.66 | 35.5399 | 16500 |
| 1732231800 | 35.52 | 0.33 | 0.94 | 35.305 | 35.59 | 35.3 | 27913 |
| 1732145400 | 35.19 | 0.09 | 0.26 | 35.11 | 35.24 | 34.88 | 47720 |
| 1732059000 | 35.1 | 0.16 | 0.46 | 34.72 | 35.12 | 34.72 | 33224 |
| 1731972600 | 34.94 | 0.05 | 0.14 | 34.84 | 34.94 | 34.81 | 27505 |
| 1731713400 | 34.89 | -0.63 | -1.77 | 35.29 | 35.29 | 34.85 | 31147 |
| 1731627000 | 35.52 | -0.18 | -0.50 | 35.7 | 35.7 | 35.500072 | 19595 |
| 1731540600 | 35.7 | 0.03 | 0.08 | 35.71 | 35.8 | 35.6 | 24066 |
| 1731454200 | 35.67 | -0.1 | -0.28 | 35.77 | 35.77 | 35.59 | 40638 |
| 1731367800 | 35.77 | 0.08 | 0.22 | 35.76 | 35.83 | 35.73 | 44647 |
| 1731108600 | 35.69 | 0.3 | 0.85 | 35.39 | 35.75 | 35.39 | 29453 |
| 1731022200 | 35.39 | 0.22 | 0.63 | 35.28 | 35.46 | 35.27 | 39714 |
| 1730935800 | 35.17 | 0.55 | 1.59 | 35.08 | 35.18 | 34.84 | 24011 |
| 1730849400 | 34.62 | 0.36 | 1.05 | 34.27 | 34.62 | 34.27 | 2562 |
| 1730763000 | 34.26 | -0.1 | -0.29 | 34.43 | 34.43 | 34.16 | 17595 |
| 1730500200 | 34.36 | 0.29 | 0.85 | 34.255 | 34.53 | 34.255 | 7109 |
| 1730413800 | 34.07 | -0.44 | -1.27 | 34.45 | 34.45 | 34.07 | 29828 |
| 1730327400 | 34.51 | -0.1 | -0.29 | 34.55 | 34.68 | 34.5 | 8939 |
| 1730241000 | 34.61 | 0.08 | 0.23 | 34.53 | 34.69 | 34.53 | 26176 |
| 1730154600 | 34.53 | 0.01 | 0.03 | 34.52 | 34.64 | 34.5199 | 25951 |
| 1729895400 | 34.52 | -0.05 | -0.14 | 34.82 | 34.85 | 34.49 | 11112 |
| 1729809000 | 34.57 | -0.09 | -0.26 | 34.665 | 34.665 | 34.57 | 14605 |
| 1729722600 | 34.66 | -0.34 | -0.97 | 35 | 35 | 34.62 | 15179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
