Monarch Ambassador Income ETF (MAMB)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 22.11 | 22.11 | 22.06 | 22.06 | 22.06 | 13,800 |
| 16 May 2024 | 22.14 | 22.14 | 22.10 | 22.11 | 22.11 | 2,500 |
| 15 May 2024 | 22.09 | 22.16 | 22.09 | 22.16 | 22.16 | 11,200 |
| 14 May 2024 | 21.97 | 21.99 | 21.95 | 21.99 | 21.99 | 6,600 |
| 13 May 2024 | 21.92 | 21.92 | 21.89 | 21.90 | 21.90 | 12,300 |
| 10 May 2024 | 21.93 | 21.93 | 21.88 | 21.90 | 21.90 | 4,400 |
| 09 May 2024 | 21.89 | 21.95 | 21.89 | 21.95 | 21.95 | 3,400 |
| 08 May 2024 | 21.90 | 21.90 | 21.89 | 21.89 | 21.89 | 3,900 |
| 07 May 2024 | 21.97 | 21.98 | 21.92 | 21.94 | 21.94 | 3,600 |
| 06 May 2024 | 21.87 | 21.90 | 21.87 | 21.89 | 21.89 | 6,400 |
| 03 May 2024 | 21.83 | 21.84 | 21.81 | 21.84 | 21.84 | 3,300 |
| 02 May 2024 | 21.63 | 21.74 | 21.63 | 21.73 | 21.73 | 9,100 |
| 01 May 2024 | 21.61 | 21.67 | 21.61 | 21.67 | 21.67 | 5,700 |
| 30 Apr 2024 | 21.60 | 21.61 | 21.55 | 21.55 | 21.55 | 4,800 |
| 29 Apr 2024 | 21.67 | 21.73 | 21.67 | 21.69 | 21.69 | 14,500 |
| 26 Apr 2024 | 21.67 | 21.67 | 21.64 | 21.65 | 21.65 | 4,400 |
| 25 Apr 2024 | 21.53 | 21.59 | 21.53 | 21.58 | 21.58 | 11,400 |
| 24 Apr 2024 | 21.61 | 21.63 | 21.61 | 21.63 | 21.63 | 7,700 |
| 23 Apr 2024 | 21.71 | 21.76 | 21.69 | 21.70 | 21.70 | 8,900 |
| 22 Apr 2024 | 21.68 | 21.68 | 21.67 | 21.67 | 21.67 | 1,700 |
| 19 Apr 2024 | 21.73 | 21.76 | 21.73 | 21.74 | 21.74 | 3,300 |
| 18 Apr 2024 | 21.71 | 21.73 | 21.70 | 21.72 | 21.72 | 7,200 |
| 17 Apr 2024 | 21.70 | 21.75 | 21.70 | 21.75 | 21.75 | 4,100 |
| 16 Apr 2024 | 21.64 | 21.69 | 21.64 | 21.67 | 21.67 | 4,900 |
| 15 Apr 2024 | 21.69 | 21.73 | 21.64 | 21.73 | 21.73 | 9,900 |
| 12 Apr 2024 | 21.96 | 21.96 | 21.84 | 21.84 | 21.84 | 5,800 |
| 11 Apr 2024 | 21.74 | 21.84 | 21.74 | 21.82 | 21.82 | 10,200 |
| 10 Apr 2024 | 21.86 | 21.90 | 21.77 | 21.79 | 21.79 | 18,400 |
| 09 Apr 2024 | 22.07 | 22.08 | 22.04 | 22.08 | 22.08 | 37,700 |
| 08 Apr 2024 | 21.95 | 21.98 | 21.94 | 21.97 | 21.97 | 2,600 |
| 05 Apr 2024 | 22.02 | 22.02 | 21.97 | 21.98 | 21.98 | 28,000 |
| 04 Apr 2024 | 22.03 | 22.06 | 22.03 | 22.06 | 22.06 | 31,000 |
| 03 Apr 2024 | 21.91 | 22.03 | 21.91 | 22.03 | 22.03 | 15,200 |
| 02 Apr 2024 | 21.92 | 22.00 | 21.92 | 22.00 | 22.00 | 6,900 |
| 01 Apr 2024 | 22.00 | 22.02 | 21.99 | 22.00 | 22.00 | 10,000 |
| 28 Mar 2024 | 22.16 | 22.17 | 22.15 | 22.15 | 22.15 | 11,000 |
| 27 Mar 2024 | 22.09 | 22.16 | 22.09 | 22.16 | 22.16 | 8,000 |
| 27 Mar 2024 | 0.063 Dividend | |||||
| 26 Mar 2024 | 22.11 | 22.14 | 22.11 | 22.12 | 22.06 | 11,400 |
| 25 Mar 2024 | 22.10 | 22.11 | 22.10 | 22.10 | 22.04 | 6,900 |
| 22 Mar 2024 | 22.16 | 22.17 | 22.12 | 22.14 | 22.08 | 5,700 |
| 21 Mar 2024 | 22.10 | 22.10 | 22.08 | 22.08 | 22.01 | 11,500 |
| 20 Mar 2024 | 22.01 | 22.08 | 21.99 | 22.08 | 22.02 | 15,700 |
| 19 Mar 2024 | 21.98 | 22.01 | 21.98 | 22.01 | 21.95 | 3,700 |
| 18 Mar 2024 | 21.96 | 21.98 | 21.94 | 21.96 | 21.90 | 10,500 |
| 15 Mar 2024 | 21.99 | 21.99 | 21.98 | 21.98 | 21.92 | 1,000 |
| 14 Mar 2024 | 22.03 | 22.03 | 22.00 | 22.01 | 21.95 | 23,500 |
| 13 Mar 2024 | 22.16 | 22.18 | 22.14 | 22.15 | 22.09 | 9,700 |
| 12 Mar 2024 | 22.17 | 22.18 | 22.15 | 22.18 | 22.12 | 7,100 |
| 11 Mar 2024 | 22.24 | 22.26 | 22.23 | 22.25 | 22.19 | 11,500 |
| 08 Mar 2024 | 22.24 | 22.28 | 22.24 | 22.26 | 22.20 | 9,600 |
| 07 Mar 2024 | 22.21 | 22.23 | 22.20 | 22.22 | 22.16 | 2,700 |
| 06 Mar 2024 | 22.18 | 22.22 | 22.17 | 22.19 | 22.13 | 65,500 |
| 05 Mar 2024 | 22.10 | 22.12 | 22.09 | 22.11 | 22.05 | 3,200 |
| 04 Mar 2024 | 22.00 | 22.02 | 22.00 | 22.01 | 21.94 | 1,600 |
| 01 Mar 2024 | 22.00 | 22.04 | 21.99 | 22.04 | 21.98 | 5,100 |
| 29 Feb 2024 | 21.95 | 21.95 | 21.91 | 21.91 | 21.84 | 11,300 |
| 28 Feb 2024 | 21.83 | 21.89 | 21.83 | 21.88 | 21.82 | 28,900 |
| 27 Feb 2024 | 21.85 | 21.87 | 21.81 | 21.83 | 21.76 | 14,100 |
| 26 Feb 2024 | 21.89 | 21.89 | 21.83 | 21.86 | 21.79 | 10,800 |
| 23 Feb 2024 | 21.83 | 21.91 | 21.82 | 21.90 | 21.84 | 7,500 |
| 22 Feb 2024 | 21.81 | 21.81 | 21.78 | 21.80 | 21.74 | 5,100 |
| 21 Feb 2024 | 21.83 | 21.83 | 21.78 | 21.78 | 21.72 | 9,400 |
| 20 Feb 2024 | 21.88 | 21.90 | 21.87 | 21.88 | 21.82 | 16,700 |
| 16 Feb 2024 | 21.79 | 21.86 | 21.79 | 21.86 | 21.80 | 6,000 |
| 15 Feb 2024 | 21.94 | 21.94 | 21.87 | 21.92 | 21.86 | 14,700 |
| 14 Feb 2024 | 21.79 | 21.84 | 21.79 | 21.84 | 21.78 | 2,900 |
| 13 Feb 2024 | 21.81 | 21.81 | 21.75 | 21.77 | 21.71 | 2,500 |
| 12 Feb 2024 | 22.00 | 22.00 | 21.95 | 21.98 | 21.92 | 7,600 |
| 09 Feb 2024 | 21.95 | 21.98 | 21.94 | 21.97 | 21.91 | 3,700 |
| 08 Feb 2024 | 21.99 | 22.00 | 21.97 | 22.00 | 21.94 | 4,900 |
| 07 Feb 2024 | 22.09 | 22.12 | 22.04 | 22.04 | 21.98 | 16,800 |
| 06 Feb 2024 | 21.99 | 22.10 | 21.99 | 22.09 | 22.03 | 7,200 |
| 05 Feb 2024 | 21.96 | 22.01 | 21.96 | 21.98 | 21.92 | 6,600 |
| 02 Feb 2024 | 22.18 | 22.18 | 22.14 | 22.17 | 22.10 | 2,800 |
| 01 Feb 2024 | 22.31 | 22.38 | 22.31 | 22.38 | 22.32 | 10,200 |
| 31 Jan 2024 | 22.27 | 22.27 | 22.20 | 22.23 | 22.17 | 22,400 |
| 30 Jan 2024 | 22.08 | 22.15 | 22.08 | 22.15 | 22.09 | 19,600 |
| 29 Jan 2024 | 22.04 | 22.12 | 22.04 | 22.12 | 22.06 | 36,100 |
| 26 Jan 2024 | 22.01 | 22.02 | 21.99 | 22.00 | 21.94 | 17,300 |
| 25 Jan 2024 | 21.99 | 22.03 | 21.98 | 22.03 | 21.97 | 9,500 |
| 24 Jan 2024 | 22.00 | 22.01 | 21.92 | 21.93 | 21.87 | 18,600 |
| 23 Jan 2024 | 21.96 | 22.00 | 21.96 | 22.00 | 21.94 | 16,800 |
| 22 Jan 2024 | 22.03 | 22.07 | 22.03 | 22.04 | 21.98 | 21,900 |
| 19 Jan 2024 | 21.96 | 22.00 | 21.95 | 22.00 | 21.94 | 13,900 |
| 18 Jan 2024 | 22.02 | 22.02 | 21.95 | 21.98 | 21.92 | 19,500 |
| 17 Jan 2024 | 21.97 | 22.01 | 21.97 | 22.01 | 21.95 | 8,600 |
| 16 Jan 2024 | 22.17 | 22.17 | 22.05 | 22.08 | 22.02 | 5,300 |
| 12 Jan 2024 | 22.26 | 22.26 | 22.23 | 22.25 | 22.19 | 6,700 |
| 11 Jan 2024 | 22.13 | 22.22 | 22.10 | 22.21 | 22.15 | 4,800 |
| 10 Jan 2024 | 22.17 | 22.17 | 22.11 | 22.12 | 22.06 | 13,400 |
| 09 Jan 2024 | 22.12 | 22.15 | 22.12 | 22.14 | 22.08 | 31,700 |
| 08 Jan 2024 | 22.13 | 22.15 | 22.12 | 22.14 | 22.08 | 10,500 |
| 05 Jan 2024 | 22.05 | 22.17 | 22.05 | 22.06 | 22.00 | 24,000 |
| 04 Jan 2024 | 22.13 | 22.14 | 22.11 | 22.12 | 22.06 | 2,700 |
| 03 Jan 2024 | 22.15 | 22.23 | 22.10 | 22.22 | 22.16 | 31,000 |
| 02 Jan 2024 | 22.23 | 22.25 | 22.22 | 22.22 | 22.16 | 2,600 |
| 29 Dec 2023 | 22.30 | 22.37 | 22.30 | 22.32 | 22.26 | 10,800 |
| 28 Dec 2023 | 22.43 | 22.43 | 22.38 | 22.38 | 22.32 | 7,400 |
| 27 Dec 2023 | 22.38 | 22.45 | 22.38 | 22.45 | 22.39 | 17,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.