Matrix Advisors Value ETF (MAVF)
AMEX: MAVF
· Real-Time Price · USD
112.27
-0.50 (-0.44%)
At close: Aug 19, 2025, 2:34 PM
MAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 112.54 | 112.54 | 112.39 | 112.39 | 112.39 | -0.34% | 555 |
| Aug 18, 2025 | 112.58 | 112.77 | 112.58 | 112.77 | 112.77 | -0.12% | 300 |
| Aug 15, 2025 | 113.15 | 113.15 | 112.90 | 112.90 | 112.90 | -0.75% | 400 |
| Aug 14, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 0.18% | 100 |
| Aug 13, 2025 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | 0.68% | 100 |
| Aug 12, 2025 | 112.83 | 112.83 | 112.77 | 112.77 | 112.77 | 1.57% | 244 |
| Aug 11, 2025 | 111.39 | 111.39 | 111.03 | 111.03 | 111.03 | -0.39% | 545 |
| Aug 8, 2025 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | 1.16% | 100 |
| Aug 7, 2025 | 110.77 | 110.77 | 110.07 | 110.19 | 110.19 | -0.08% | 1,300 |
| Aug 6, 2025 | 110.32 | 110.32 | 110.28 | 110.28 | 110.28 | 0.49% | 503 |
| Aug 5, 2025 | 109.82 | 109.82 | 109.74 | 109.74 | 109.74 | -0.21% | 703 |
| Aug 4, 2025 | 109.79 | 109.97 | 109.79 | 109.97 | 109.97 | 1.27% | 241 |
| Aug 1, 2025 | 108.55 | 108.59 | 108.34 | 108.59 | 108.59 | -1.76% | 1,527 |
| Jul 31, 2025 | 111.60 | 111.60 | 110.54 | 110.54 | 110.54 | -0.13% | 200 |
| Jul 30, 2025 | 111.27 | 111.27 | 110.68 | 110.68 | 110.68 | -0.10% | 800 |
| Jul 29, 2025 | 111.10 | 111.10 | 110.79 | 110.79 | 110.79 | -0.48% | 344 |
| Jul 28, 2025 | 111.49 | 111.55 | 111.32 | 111.32 | 111.32 | -0.22% | 4,700 |
| Jul 25, 2025 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | 0.17% | 100 |
| Jul 24, 2025 | 111.79 | 111.79 | 111.37 | 111.37 | 111.37 | 0.35% | 207 |
| Jul 23, 2025 | 110.21 | 110.98 | 110.18 | 110.98 | 110.98 | 1.00% | 1,012 |