Morgan Dempsey Large Cap Value ETF (MDLV) Chart & Stock Price History → A new way to collect income from stocks (From DTI) (Ad) Free MDLV Stock Alerts $25.65 +0.06 (+0.23%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsRatingsStock AnalysisChartHoldingsRatings Morgan Dempsey Large Cap Value ETF Stock Price Performance5 Day Performance+0.83%1 Month Performance+4.60%3 Month Performance+5.33%6 Month Performance+11.26%Year-To-Date Performance+6.44%1 Year PerformanceN/A Receive MDLV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Morgan Dempsey Large Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIYou missed the class - here’s your second chanceIt’s time to start your Weekend Side Hustle Right now, some of the HARDEST working folks are getting destroyed by inflation. And that’s left folks looking anywhere they can to generate extra income to cover the bills. It’s almost impossible to keep up with the ever rising costs of living anymore…Click here and I’ll give you the details. MDLV Stock Chart for Saturday, May, 18, 2024 MDLV Chart by TradingView Morgan Dempsey Large Cap Value ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$25.60$25.60$25.60$25.58865 shs$10.24 million05/16/2024$25.53$25.60+0.26%$25.60$25.58865 shs$10.24 million05/15/2024$25.47$25.53+0.22%$25.57$25.532,596 shs$10.21 million05/14/2024$25.44$25.47+0.13%$25.50$25.441,800 shs$10.19 million05/13/2024$25.44$25.44-0.01%$25.44$25.441,800 shs$10.18 million05/10/2024$25.34$25.45+0.40%$25.45$25.45737 shs$10.18 million Get the Latest News and Ratings for MDLV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Morgan Dempsey Large Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$25.16$25.34+0.73%$25.34$25.305,285 shs$10.14 million05/08/2024$25.10$25.16+0.25%$25.19$25.162,042 shs$10.06 million05/07/2024$24.95$25.10+0.59%$25.10$25.052,025 shs$10.04 million05/06/2024$24.90$24.95+0.22%$25.00$24.954,559 shs$9.98 million05/03/2024$24.85$24.90+0.18%$24.90$24.9029 shs$9.96 million05/02/2024$24.96$24.85-0.44%$24.85$24.8574 shs$9.94 million05/01/2024$24.90$24.96+0.24%$24.96$24.9628,002 shs$9.98 million04/30/2024$25.13$24.90-0.92%$24.98$24.907,113 shs$9.96 million04/29/2024$25.01$25.13+0.47%$25.13$25.1311,572 shs$10.05 million04/26/2024$25.13$25.00-0.52%$25.05$25.0029,509 shs$10 million04/25/2024$25.06$25.13+0.27%$25.13$25.1312,103 shs$10.05 million04/24/2024$25.12$25.06-0.23%$25.06$25.06764 shs$10.03 million04/23/2024$24.90$25.12+0.88%$25.12$25.121,397 shs$10.05 million04/22/2024$24.84$24.90+0.24%$24.91$24.902,489 shs$9.96 million04/19/2024$24.52$24.57+0.20%$24.57$24.5710,692 shs$9.83 million04/18/2024$24.44$24.52+0.34%$24.56$24.4410,692 shs$9.81 million04/17/2024$24.43$24.44+0.04%$24.56$24.4410,692 shs$9.78 million04/16/2024$24.61$24.43-0.75%$24.43$24.4353,749 shs$9.77 million04/15/2024$24.67$24.61-0.23%$24.71$24.545,971 shs$9.85 million04/12/2024$25.00$24.66-1.36%$24.66$24.66833 shs$0.0004/11/2024$24.99$25.00+0.04%$25.00$24.863,776 shs$0.0004/10/2024$25.25$24.99-1.03%$24.99$24.961,144 shs$0.0004/09/2024$25.26$25.25-0.05%$25.25$25.25158 shs$0.0004/08/2024$25.26$25.26$25.28$25.259,605 shs$0.0004/05/2024$25.37$25.26-0.43%$25.28$25.259,605 shs$0.0004/04/2024$25.36$25.37+0.06%$25.40$25.363,919 shs$0.0004/03/2024$25.43$25.36-0.31%$25.36$25.362,012 shs$0.0004/02/2024$25.42$25.43+0.06%$25.46$25.402,206 shs$0.0004/01/2024$25.44$25.42-0.07%$25.43$25.3215,152 shs$0.0003/29/2024$25.44$25.44-0.01%$25.44$25.391,121 shs$0.0003/28/2024$25.32$25.44+0.47%$25.44$25.401,076 shs$0.0003/27/2024$24.95$25.32+1.48%$25.32$25.163,882 shs$0.0003/26/2024$25.19$24.95-0.95%$24.95$24.9512,220 shs$0.0003/25/2024$25.18$25.19+0.04%$25.19$25.191,628 shs$0.00You missed the class - here’s your second chance (Ad)It’s time to start your Weekend Side Hustle Right now, some of the HARDEST working folks are getting destroyed by inflation. And that’s left folks looking anywhere they can to generate extra income to cover the bills. It’s almost impossible to keep up with the ever rising costs of living anymore…Click here and I’ll give you the details.03/22/2024$25.28$25.28$25.35$25.26118,794 shs$0.0003/21/2024$25.20$25.28+0.32%$25.35$25.26118,794 shs$0.0003/20/2024$25.06$25.20+0.56%$25.23$25.192,211 shs$0.0003/19/2024$24.92$25.06+0.54%$25.07$25.019,416 shs$0.0003/18/2024$24.85$24.92+0.26%$25.01$24.929,778 shs$0.0003/15/2024$24.79$24.84+0.20%$24.84$24.841,391 shs$0.0003/14/2024$25.03$24.79-0.96%$24.87$24.796,533 shs$0.0003/13/2024$24.95$25.03+0.32%$25.09$25.032,152 shs$0.0003/12/2024$24.88$24.95+0.28%$25.01$24.9318,450 shs$0.0003/11/2024$24.80$24.88+0.33%$24.88$24.88169 shs$0.0003/08/2024$24.73$24.85+0.48%$24.85$24.85627 shs$0.0003/07/2024$24.70$24.73+0.12%$24.73$24.7348,162 shs$0.0003/06/2024$24.54$24.70+0.65%$24.75$24.67831 shs$0.0003/05/2024$24.52$24.54+0.08%$24.66$24.54137 shs$0.0003/04/2024$24.44$24.52+0.33%$24.52$24.4722,222 shs$0.0003/01/2024$24.44$24.440.00%$24.44$24.43115 shs$0.0002/29/2024$24.44$24.44$24.44$24.4139,310 shs$0.0002/28/2024$24.40$24.44+0.16%$24.45$24.442,605 shs$0.0002/27/2024$24.42$24.40-0.08%$24.41$24.339,437 shs$0.0002/26/2024$24.63$24.42-0.84%$24.42$24.414,988 shs$0.0002/23/2024$24.58$24.58$24.58$24.4011,502 shs$0.0002/22/2024$24.45$24.58+0.53%$24.58$24.4011,502 shs$0.0002/21/2024$24.31$24.45+0.56%$24.45$24.45685 shs$0.0002/20/2024$24.35$24.31-0.17%$24.39$24.31124 shs$0.0002/19/2024$24.35$24.35$24.42$24.355,926 shs$0.00 Related Companies: Innovator Premium Income 20 Barrier ETF January Stock Chart AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF Stock Chart Innovator U.S. Equity Accelerated ETF - July Stock Chart Siren DIVCON Dividend Defender ETF Stock Chart Innovator Growth Accelerated Plus ETF October Stock Chart AllianzIM U.S. Large Cap Buffer10 Nov ETF Stock Chart FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April Stock Chart LAFFER|TENGLER Equity Income ETF Stock Chart Xtrackers S&P 500 Growth ESG ETF Stock Chart American Century Low Volatility ETF Stock Chart Receive MDLV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Morgan Dempsey Large Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:MDLV) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingDems have chosen Biden replacement?Paradigm PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaA letter is coming from the "Bureau of the Fiscal Service".Stansberry ResearchCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceBill Clinton Backing Biden Replacement???The Freeport SocietyUrgent Nvidia WarningAltimetryForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Morgan Dempsey Large Cap Value ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.