Matrix Advisors Value ETF (MAVF)
AMEX: MAVF
· Real-Time Price · USD
116.77
-0.29 (-0.24%)
At close: Sep 29, 2025, 1:30 PM
116.92
0.13%
Pre-market: Sep 30, 2025, 04:09 AM EDT
MAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 116.99 | 116.99 | 116.77 | 116.92 | 116.92 | -0.12% | 506 |
| Sep 26, 2025 | 116.62 | 117.06 | 116.62 | 117.06 | 117.06 | 0.62% | 237 |
| Sep 25, 2025 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | -0.54% | 100 |
| Sep 24, 2025 | 116.97 | 116.97 | 116.97 | 116.97 | 116.97 | -0.29% | 200 |
| Sep 23, 2025 | 118.48 | 118.48 | 117.31 | 117.31 | 117.31 | -0.67% | 110 |
| Sep 22, 2025 | 117.81 | 118.10 | 117.78 | 118.10 | 118.10 | 0.03% | 647 |
| Sep 19, 2025 | 117.53 | 118.07 | 117.53 | 118.07 | 118.07 | 0.53% | 318 |
| Sep 18, 2025 | 117.58 | 117.58 | 116.95 | 117.45 | 117.45 | 0.69% | 600 |
| Sep 17, 2025 | 116.58 | 116.69 | 116.58 | 116.65 | 116.65 | 0.29% | 534 |
| Sep 16, 2025 | 116.28 | 116.31 | 116.26 | 116.31 | 116.31 | 0.11% | 213 |
| Sep 15, 2025 | 116.08 | 116.18 | 116.08 | 116.18 | 116.18 | 0.43% | 4,400 |
| Sep 12, 2025 | 115.69 | 115.69 | 115.68 | 115.68 | 115.68 | -0.13% | 1,744 |
| Sep 11, 2025 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | 1.22% | 100 |
| Sep 10, 2025 | 114.45 | 114.66 | 114.43 | 114.43 | 114.43 | -0.63% | 1,345 |
| Sep 9, 2025 | 115.10 | 115.15 | 115.10 | 115.15 | 115.15 | 0.55% | 200 |
| Sep 8, 2025 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | 0.03% | 4,028 |
| Sep 5, 2025 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | -0.44% | 100 |
| Sep 4, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.96% | 100 |
| Sep 3, 2025 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | 0.58% | 100 |
| Sep 2, 2025 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -0.81% | 100 |