Matrix Advisors Value ETF (MAVF)

MAVF
🏛️ États-Unis →
117.06
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 116.62 117.06 116.62 117.06 0.0M
2025-09-25 116.34 116.34 116.34 116.34 0.0M
2025-09-24 116.97 116.97 116.97 116.97 0.0M
2025-09-23 118.48 118.48 117.31 117.31 0.0M
2025-09-22 117.81 118.10 117.78 118.10 0.0M
2025-09-19 117.53 118.08 117.53 118.08 0.0M
2025-09-18 117.58 117.58 116.95 117.45 0.0M
2025-09-17 116.58 116.69 116.58 116.65 0.0M
2025-09-16 116.28 116.31 116.26 116.31 0.0M
2025-09-15 116.08 116.18 116.08 116.18 0.0M
2025-09-12 115.69 115.69 115.69 115.69 0.0M
2025-09-11 115.83 115.83 115.83 115.83 0.0M
2025-09-10 114.45 114.66 114.43 114.43 0.0M
2025-09-09 115.10 115.15 115.10 115.15 0.0M
2025-09-08 114.52 114.52 114.52 114.52 0.0M
2025-09-05 114.49 114.49 114.49 114.49 0.0M
2025-09-04 115.00 115.00 115.00 115.00 0.0M
2025-09-03 113.91 113.91 113.91 113.91 0.0M
2025-09-02 113.25 113.25 113.25 113.25 0.0M
2025-08-29 114.18 114.18 114.18 114.18 0.0M
2025-08-28 114.28 114.28 114.28 114.28 0.0M
2025-08-27 113.75 114.01 113.75 114.01 0.0M
2025-08-26 113.73 113.73 113.73 113.73 0.0M
2025-08-25 113.44 113.44 113.44 113.44 0.0M
2025-08-22 113.77 113.77 113.77 113.77 0.0M
2025-08-21 111.47 111.47 111.47 111.47 0.0M
2025-08-20 112.00 112.00 112.00 112.00 0.0M
2025-08-19 112.54 112.54 112.27 112.39 0.0M
2025-08-18 112.58 112.77 112.58 112.77 0.0M
2025-08-15 113.15 113.15 112.90 112.90 0.0M
2025-08-14 113.75 113.75 113.75 113.75 0.0M
2025-08-13 113.54 113.54 113.54 113.54 0.0M
2025-08-12 112.83 112.83 112.77 112.77 0.0M
2025-08-11 111.39 111.39 111.03 111.03 0.0M
2025-08-08 111.47 111.47 111.47 111.47 0.0M
2025-08-07 110.77 110.77 110.07 110.20 0.0M
2025-08-06 110.32 110.32 110.28 110.28 0.0M
2025-08-05 109.82 109.82 109.74 109.74 0.0M
2025-08-04 109.79 109.97 109.79 109.97 0.0M
2025-08-01 108.55 108.59 108.34 108.59 0.0M
2025-07-31 111.60 111.60 110.54 110.54 0.0M
2025-07-30 111.27 111.27 110.68 110.68 0.0M
2025-07-29 111.10 111.10 110.79 110.79 0.0M
2025-07-28 111.49 111.55 111.32 111.32 0.0M
2025-07-25 111.56 111.56 111.56 111.56 0.0M
2025-07-24 111.79 111.79 111.37 111.37 0.0M
2025-07-23 110.21 110.98 110.18 110.98 0.0M
2025-07-22 109.25 109.89 109.25 109.88 0.0M
2025-07-21 109.56 109.56 109.17 109.17 0.0M
2025-07-18 108.76 108.76 108.76 108.76 0.0M
2025-07-17 108.32 108.71 108.32 108.62 0.0M
2025-07-16 107.29 107.83 107.29 107.83 0.0M
2025-07-15 107.88 107.88 107.88 107.88 0.0M
2025-07-14 108.87 108.87 108.87 108.87 0.0M
2025-07-11 108.79 108.79 108.58 108.58 0.0M
2025-07-10 109.06 109.06 109.06 109.06 0.0M
2025-07-09 108.47 108.47 108.47 108.47 0.0M
2025-07-08 108.05 108.05 108.05 108.05 0.0M
2025-07-07 108.34 108.34 108.34 108.34 0.0M
2025-07-03 109.42 109.42 109.42 109.42 0.0M
2025-07-02 108.62 108.62 108.62 108.62 0.0M
2025-07-01 107.68 107.68 107.68 107.68 0.0M
2025-06-30 106.64 106.81 106.64 106.81 0.0M
2025-06-27 106.11 106.26 105.74 106.26 0.0M
2025-06-26 105.72 105.72 105.72 105.72 0.0M
2025-06-25 104.63 104.63 104.63 104.63 0.0M
2025-06-24 103.80 104.44 103.80 104.31 0.0M
2025-06-23 103.06 103.06 103.06 103.06 0.0M
2025-06-20 102.17 102.17 102.17 102.17 0.0M
2025-06-18 102.24 102.24 102.24 102.24 0.0M
2025-06-17 102.79 102.79 102.06 102.06 0.0M
2025-06-16 102.82 103.11 102.82 103.00 0.0M
2025-06-13 102.18 102.45 101.78 101.78 0.0M
2025-06-12 103.06 103.42 103.06 103.42 0.0M
2025-06-11 103.97 103.97 103.28 103.28 0.0M
2025-06-10 103.55 103.91 103.54 103.89 0.0M
2025-06-09 103.01 103.34 103.01 103.17 0.0M
2025-06-06 102.52 102.73 102.52 102.73 0.0M
2025-06-05 100.98 101.53 100.98 101.22 0.0M
2025-06-04 101.28 101.28 101.28 101.28 0.0M
2025-06-03 100.67 101.17 100.67 101.17 0.0M
2025-06-02 100.45 100.45 100.45 100.45 0.0M
2025-05-30 100.42 100.42 100.42 100.42 0.0M
2025-05-29 100.43 100.43 100.43 100.43 0.0M
2025-05-28 100.44 100.44 100.16 100.16 0.0M
2025-05-27 100.43 100.85 100.43 100.85 0.0M
2025-05-23 98.94 98.94 98.78 98.78 0.0M
2025-05-22 99.86 99.86 99.62 99.62 0.0M
2025-05-21 100.94 100.94 99.66 99.66 0.0M
2025-05-20 101.02 101.02 101.02 101.02 0.0M
2025-05-19 101.50 101.58 101.50 101.58 0.0M
2025-05-16 101.54 101.70 101.54 101.70 0.0M
2025-05-15 100.85 101.40 100.85 101.34 0.0M
2025-05-14 101.10 101.11 101.10 101.11 0.0M
2025-05-13 100.53 101.05 100.51 100.95 0.0M
2025-05-12 99.83 100.14 99.83 100.14 0.0M
2025-05-09 96.26 96.26 96.26 96.26 0.0M
2025-05-08 97.25 97.25 96.50 96.50 0.0M
2025-05-07 94.93 95.33 94.93 95.33 0.0M
2025-05-06 95.21 95.56 95.21 95.33 0.0M
2025-05-05 96.60 96.60 96.06 96.06 0.0M
2025-05-02 97.10 97.13 96.93 96.93 0.0M
2025-05-01 95.82 95.82 95.37 95.37 0.0M
2025-04-30 92.84 94.76 92.84 94.76 0.0M
2025-04-29 93.84 94.75 93.84 94.70 0.0M
2025-04-28 93.55 94.16 93.55 94.16 0.0M
2025-04-25 93.73 94.10 93.73 94.10 0.0M
2025-04-24 92.94 93.76 92.94 93.76 0.0M
2025-04-23 93.33 93.33 91.88 91.96 0.0M
2025-04-22 89.33 90.21 89.33 90.21 0.0M
2025-04-21 87.21 87.95 87.19 87.95 0.0M
2025-04-16 90.23 90.23 89.23 89.23 0.0M
2025-04-15 91.90 91.90 91.22 91.22 0.0M
2025-04-14 92.23 92.23 91.77 91.77 0.0M
2025-04-10 89.77 89.77 89.77 89.77 0.0M
2025-04-09 84.75 93.45 84.75 93.45 0.0M
2025-04-08 85.47 85.47 85.47 85.47 0.0M
2025-04-07 86.83 86.95 86.83 86.95 0.0M
2025-04-04 87.83 88.00 86.98 86.98 0.0M
2025-04-03 91.96 91.96 91.96 91.96 0.0M
2025-04-02 96.51 97.53 96.51 97.53 0.0M
2025-04-01 96.53 96.53 96.53 96.53 0.0M
2025-03-31 96.53 96.53 96.53 96.53 0.0M
2025-03-28 95.79 95.79 95.79 95.79 0.0M
2025-03-27 98.34 98.34 98.34 98.34 0.0M
2025-03-26 98.79 98.79 98.79 98.79 0.0M
2025-03-25 99.60 99.60 99.52 99.52 0.0M
2025-03-24 98.69 99.19 98.69 99.19 0.0M
2025-03-21 97.42 97.42 97.42 97.42 0.0M
2025-03-20 97.89 97.89 97.26 97.26 0.0M
2025-03-19 97.59 97.59 97.43 97.43 0.0M
2025-03-18 96.48 96.48 96.48 96.48 0.0M
2025-03-17 96.62 97.12 96.62 97.12 0.0M
2025-03-14 96.12 96.59 96.12 96.59 0.0M
2025-03-13 94.44 94.44 94.44 94.44 0.0M
2025-03-12 95.44 95.81 95.44 95.81 0.0M
2025-03-11 95.70 95.85 95.70 95.85 0.0M
2025-03-10 96.77 96.77 96.77 96.77 0.0M
2025-03-07 99.79 99.79 99.79 99.79 0.0M
2025-03-06 99.03 99.03 99.03 99.03 0.0M
2025-03-05 98.86 100.39 98.65 100.39 0.0M
2025-03-04 98.43 99.39 98.43 98.92 0.0M
2025-03-03 102.00 102.01 100.76 100.76 0.0M
2025-02-28 100.65 102.28 100.65 102.28 0.0M
2025-02-27 100.70 100.70 100.70 100.70 0.0M
2025-02-26 101.44 101.50 101.40 101.49 0.0M
2025-02-25 101.67 101.78 101.67 101.78 0.0M
2025-02-24 103.13 103.13 102.21 102.21 0.0M