Morgan Dempsey Large Cap Value ETF (MDLV)
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 | 0.2439 | 0.921556254983 | 26.4661 | 26.75 | 26.41 | 6401 | 26.59708681 | SP |
| 4 | 1.36 | 5.36489151874 | 25.35 | 26.78 | 25.35 | 11528 | 26.40345113 | SP |
| 12 | -0.13 | -0.48435171386 | 26.84 | 27.59 | 25.35 | 14599 | 26.21816209 | SP |
| 26 | 0.85 | 3.28692962104 | 25.86 | 27.95 | 25.35 | 10937 | 26.57603766 | SP |
| 52 | 2.5569 | 10.5862187462 | 24.1531 | 27.95 | 23.9 | 9293 | 25.93671387 | SP |
| 156 | 1.99 | 8.0501618123 | 24.72 | 27.95 | 22.02 | 17204 | 24.38703894 | SP |
| 260 | 1.99 | 8.0501618123 | 24.72 | 27.95 | 22.02 | 17204 | 24.38703894 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 26.6455 | -0.02 | -0.09 | 26.6699 | 26.75 | 26.6455 | 1578 |
| 1738884600 | 26.6699 | 0.1 | 0.38 | 26.57 | 26.6699 | 26.57 | 12424 |
| 1738798200 | 26.57 | 0.08 | 0.30 | 26.4908 | 26.63 | 26.4908 | 12073 |
| 1738711800 | 26.4908 | 0.06 | 0.23 | 26.43 | 26.5099 | 26.41 | 5537 |
| 1738625400 | 26.43 | -0.04 | -0.14 | 26.4661 | 26.4661 | 26.43 | 392 |
| 1738366200 | 26.4661 | -0.1 | -0.39 | 26.57 | 26.6 | 26.431 | 8037 |
| 1738279800 | 26.57 | 0.15 | 0.57 | 26.42 | 26.71 | 26.42 | 916 |
| 1738193400 | 26.42 | 0.01 | 0.04 | 26.43 | 26.5799 | 26.3901 | 3699 |
| 1738107000 | 26.41 | -0.3 | -1.12 | 26.71 | 26.71 | 26.35 | 2410 |
| 1738020600 | 26.71 | 0.28 | 1.05 | 26.4312 | 26.78 | 26.4312 | 22756 |
| 1737761400 | 26.4312 | 0.17 | 0.65 | 26.3762 | 26.4312 | 26.3762 | 1911 |
| 1737675000 | 26.26 | 0 | 0.00 | 26.26 | 26.26 | 26.26 | 0 |
| 1737588600 | 26.26 | -0.3 | -1.12 | 26.55 | 26.55 | 26.26 | 16215 |
| 1737502200 | 26.5576 | 0.19 | 0.71 | 26.47 | 26.62 | 26.47 | 78491 |
| 1737156600 | 26.3691 | 0.15 | 0.58 | 26.2166 | 26.4078 | 26.2166 | 2682 |
| 1737070200 | 26.2166 | 0.27 | 1.06 | 25.9418 | 26.2166 | 25.9418 | 3002 |
| 1736983800 | 25.9418 | 0.17 | 0.67 | 25.768 | 26.0099 | 25.768 | 11102 |
| 1736897400 | 25.768 | 0.13 | 0.51 | 25.6385 | 25.8 | 25.63 | 4798 |
| 1736811000 | 25.6385 | 0.29 | 1.14 | 25.35 | 25.6385 | 25.35 | 19485 |
| 1736551800 | 25.35 | -0.39 | -1.50 | 25.64 | 25.64 | 25.35 | 47014 |
| 1736379000 | 25.7361 | 0.07 | 0.27 | 25.6662 | 25.7361 | 25.65 | 25875 |
| 1736292600 | 25.6662 | 0.05 | 0.18 | 25.6211 | 25.86 | 25.6211 | 41484 |
| 1736206200 | 25.6211 | -0.2 | -0.77 | 25.82 | 25.82 | 25.6211 | 2612 |
| 1735947000 | 25.82 | 0.09 | 0.37 | 25.7257 | 25.87 | 25.7257 | 11329 |
| 1735860600 | 25.7257 | -0.09 | -0.37 | 25.88 | 25.88 | 25.67 | 21369 |
| 1735687800 | 25.82 | 0.15 | 0.59 | 25.6685 | 25.82 | 25.6685 | 4857 |
| 1735601400 | 25.6685 | -0.33 | -1.28 | 25.8266 | 25.8266 | 25.55 | 15201 |
| 1735342200 | 26 | -0.12 | -0.46 | 26.12 | 26.18 | 26 | 6042 |
| 1735255800 | 26.12 | 0.08 | 0.31 | 25.47 | 26.1499 | 25.47 | 30302 |
| 1735077840 | 26.0396 | 0.08 | 0.31 | 25.96 | 26.0396 | 25.911 | 28248 |
| 1734996600 | 25.96 | 0.13 | 0.50 | 25.831 | 25.98 | 25.74 | 31152 |
| 1734737400 | 25.831 | 0.16 | 0.63 | 25.6689 | 25.9299 | 25.6689 | 62353 |
| 1734651000 | 25.6689 | -0.08 | -0.30 | 25.7457 | 25.81 | 25.6689 | 38276 |
| 1734564600 | 25.7457 | -0.53 | -2.00 | 26.2707 | 26.2707 | 25.7457 | 5997 |
| 1734478200 | 26.2707 | 0.01 | 0.06 | 26.2559 | 26.36 | 26.22 | 9506 |
| 1734391800 | 26.2559 | -0.3 | -1.14 | 26.5585 | 26.5585 | 26.2559 | 49988 |
| 1734132600 | 26.5585 | -0.06 | -0.21 | 26.6143 | 26.6143 | 26.5585 | 61 |
| 1734046200 | 26.6143 | 0.01 | 0.03 | 26.6062 | 26.71 | 26.6062 | 9277 |
| 1733959800 | 26.6062 | -0.25 | -0.92 | 26.8545 | 26.8545 | 26.6062 | 968 |
| 1733873400 | 26.8545 | -0.09 | -0.35 | 26.9492 | 26.99 | 26.82 | 22046 |
| 1733787000 | 26.9492 | -0 | -0.01 | 26.9512 | 26.9512 | 26.9492 | 36 |
| 1733527800 | 26.9512 | -0.23 | -0.83 | 27.17 | 27.17 | 26.9512 | 181 |
| 1733441400 | 27.1771 | 0.11 | 0.39 | 27.0711 | 27.24 | 27.0711 | 20294 |
| 1733355000 | 27.0711 | -0.19 | -0.71 | 27.265 | 27.265 | 27.0499 | 47202 |
| 1733268600 | 27.265 | -0.13 | -0.47 | 27.3925 | 27.3925 | 27.265 | 8171 |
| 1733182200 | 27.3925 | -0.19 | -0.67 | 27.5776 | 27.5776 | 27.3925 | 187 |
| 1732917840 | 27.5776 | 0.05 | 0.19 | 27.5244 | 27.5776 | 27.5244 | 204 |
| 1732750200 | 27.5244 | 0.05 | 0.17 | 27.4788 | 27.59 | 27.4788 | 17 |
| 1732663800 | 27.4788 | 0.03 | 0.11 | 27.4499 | 27.52 | 27.42 | 10101 |
| 1732577400 | 27.4499 | 0.07 | 0.27 | 27.3773 | 27.5 | 27.3773 | 5369 |
| 1732318200 | 27.3773 | 0.17 | 0.63 | 27.2058 | 27.3773 | 27.2058 | 2498 |
| 1732231800 | 27.2058 | 0.25 | 0.92 | 26.9579 | 27.25 | 26.9579 | 5801 |
| 1732145400 | 26.9579 | 0.1 | 0.36 | 26.86 | 26.97 | 26.8245 | 8360 |
| 1732059000 | 26.8615 | -0.17 | -0.62 | 27.03 | 27.03 | 26.83 | 2816 |
| 1731972600 | 27.03 | 0.18 | 0.68 | 26.84 | 27.04 | 26.84 | 5655 |
| 1731713400 | 26.8483 | -0.01 | -0.03 | 26.856 | 26.86 | 26.81 | 1032 |
| 1731627000 | 26.856 | -0.2 | -0.73 | 27.0542 | 27.0542 | 26.856 | 1199 |
| 1731540600 | 27.0542 | 0.1 | 0.39 | 26.9504 | 27.0542 | 26.9504 | 452 |
| 1731454200 | 26.9504 | -0.23 | -0.84 | 27.46 | 27.46 | 26.9499 | 2854 |
| 1731367800 | 27.18 | 0.07 | 0.26 | 27.1097 | 27.26 | 27.1097 | 39816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
