MBCE
Monarch Blue Chips Elite Index ETF
stockBATSETF
At CloseOct 2, 2026 12:19:47 PM EDT
40.18USD0.000%(+40.18)11,466
MBCE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.96 | 40.34 | 39.96 | 40.03 | +1.853% | 11,468 | 0.000% |
| 2026-10-01 | 39.14 | 39.48 | 39.14 | 39.30 | +0.473% | 11,754 | +1.853% |
| 2026-09-30 | 39.15 | 39.22 | 39.00 | 39.11 | +0.089% | 9,772 | +2.336% |
| 2026-09-29 | 39.06 | 39.19 | 38.94 | 39.08 | +0.904% | 7,804 | +2.427% |
| 2026-09-28 | 38.43 | 38.92 | 38.43 | 38.73 | -1.078% | 12,303 | +3.352% |
| 2026-09-25 | 39.14 | 39.18 | 38.81 | 39.15 | +0.972% | 10,774 | +2.238% |
| 2026-09-24 | 38.50 | 38.78 | 38.21 | 38.78 | -0.006% | 23,939 | +3.232% |
| 2026-09-23 | 38.72 | 38.85 | 38.62 | 38.78 | -0.443% | 49,799 | +3.226% |
| 2026-09-22 | 38.61 | 38.99 | 38.60 | 38.95 | +0.781% | 13,838 | +2.769% |
| 2026-09-21 | 37.85 | 38.65 | 37.85 | 38.65 | +3.351% | 12,184 | +3.571% |
| 2026-09-18 | 36.65 | 37.40 | 36.65 | 37.40 | +2.169% | 23,111 | +7.042% |
| 2026-09-17 | 36.73 | 36.73 | 36.56 | 36.60 | +1.832% | 12,681 | +9.364% |
| 2026-09-16 | 36.33 | 36.39 | 35.71 | 35.94 | +0.194% | 12,840 | +11.368% |
| 2026-09-15 | 36.16 | 36.16 | 35.87 | 35.87 | -0.790% | 12,357 | +11.584% |
| 2026-09-14 | 36.15 | 36.36 | 35.96 | 36.16 | -2.985% | 6,774 | +10.703% |
| 2026-09-11 | 37.23 | 37.48 | 37.22 | 37.27 | +0.951% | 10,126 | +7.398% |
| 2026-09-10 | 37.22 | 37.22 | 36.90 | 36.92 | -1.975% | 13,826 | +8.420% |
| 2026-09-09 | 37.76 | 37.76 | 37.65 | 37.66 | -0.675% | 14,327 | +6.278% |
| 2026-09-08 | 37.75 | 38.02 | 37.75 | 37.92 | +0.371% | 9,873 | +5.560% |
| 2026-09-04 | 37.70 | 37.78 | 37.56 | 37.78 | +1.070% | 27,934 | +5.951% |
| 2026-09-03 | 36.90 | 37.38 | 36.90 | 37.38 | +1.027% | 23,731 | +7.085% |
| 2026-09-02 | 37.12 | 37.12 | 36.95 | 37.00 | -0.012% | 16,772 | +8.185% |
| 2026-09-01 | 37.44 | 37.44 | 36.93 | 37.00 | -2.110% | 12,885 | +8.172% |
| 2026-08-31 | 37.73 | 37.80 | 37.53 | 37.80 | +0.173% | 13,353 | +5.890% |
| 2026-08-28 | 38.22 | 38.31 | 37.70 | 37.74 | -1.376% | 11,699 | +6.073% |
| 2026-08-27 | 38.15 | 38.26 | 38.00 | 38.26 | +1.118% | 15,550 | +4.614% |
| 2026-08-26 | 37.88 | 37.97 | 37.74 | 37.84 | -0.185% | 19,499 | +5.783% |
| 2026-08-25 | 37.90 | 37.98 | 37.80 | 37.91 | +0.905% | 2,459 | +5.588% |
| 2026-08-24 | 37.77 | 38.78 | 37.42 | 37.57 | -2.231% | 66,121 | +6.544% |
| 2026-08-21 | 38.39 | 38.43 | 38.23 | 38.43 | +0.552% | 11,415 | +4.167% |
| 2026-08-20 | 38.47 | 38.53 | 38.04 | 38.22 | -0.602% | 8,049 | +4.741% |
| 2026-08-19 | 38.46 | 38.68 | 38.44 | 38.45 | -1.285% | 4,762 | +4.111% |
| 2026-08-18 | 39.07 | 39.07 | 38.87 | 38.95 | -1.942% | 14,313 | +2.773% |
| 2026-08-17 | 39.80 | 40.00 | 39.71 | 39.72 | +0.828% | 17,504 | +0.777% |
| 2026-08-14 | 39.59 | 39.59 | 39.29 | 39.39 | -0.719% | 2,672 | +1.612% |
| 2026-08-13 | 39.83 | 40.01 | 39.68 | 39.68 | +0.993% | 12,519 | +0.881% |
| 2026-08-12 | 39.45 | 39.57 | 39.29 | 39.29 | +1.153% | 20,650 | +1.883% |
| 2026-08-11 | 39.17 | 39.17 | 38.76 | 38.84 | +0.028% | 7,116 | +3.058% |
| 2026-08-10 | 38.96 | 39.01 | 38.82 | 38.83 | -0.285% | 10,701 | +3.086% |
| 2026-08-07 | 38.72 | 38.94 | 38.67 | 38.94 | +1.515% | 14,993 | +2.792% |
| 2026-08-06 | 38.34 | 38.72 | 38.34 | 38.36 | -0.521% | 14,298 | +4.349% |
| 2026-08-05 | 38.58 | 38.86 | 38.56 | 38.56 | -0.410% | 19,991 | +3.806% |
| 2026-08-04 | 38.09 | 38.77 | 38.09 | 38.72 | +5.860% | 16,873 | +3.381% |
| 2026-08-03 | 35.64 | 36.58 | 35.64 | 36.58 | +1.095% | 13,116 | +9.439% |
| 2026-07-31 | 36.91 | 37.09 | 36.18 | 36.18 | -0.270% | 10,747 | +10.637% |
| 2026-07-30 | 35.59 | 36.38 | 35.53 | 36.28 | +5.536% | 47,882 | +10.338% |
| 2026-07-29 | 35.68 | 35.68 | 34.38 | 34.38 | -3.819% | 20,708 | +16.446% |
| 2026-07-28 | 36.12 | 36.12 | 35.41 | 35.74 | -2.719% | 12,429 | +11.999% |
| 2026-07-27 | 37.24 | 37.24 | 36.15 | 36.74 | -0.499% | 24,176 | +8.954% |
| 2026-07-24 | 37.63 | 37.63 | 36.86 | 36.92 | -1.799% | 11,837 | +8.410% |
| 2026-07-23 | 37.82 | 37.83 | 37.38 | 37.60 | -0.504% | 16,883 | +6.460% |
| 2026-07-22 | 37.49 | 38.02 | 37.49 | 37.79 | -0.395% | 19,948 | +5.923% |
| 2026-07-21 | 37.58 | 37.95 | 37.50 | 37.94 | +3.577% | 14,960 | +5.504% |
| 2026-07-20 | 37.01 | 37.57 | 36.62 | 36.63 | -0.354% | 25,935 | +9.278% |
| 2026-07-17 | 36.42 | 37.26 | 35.85 | 36.76 | -2.724% | 41,759 | +8.891% |
| 2026-07-16 | 38.21 | 38.21 | 37.49 | 37.79 | -2.417% | 26,654 | +5.925% |
| 2026-07-15 | 39.42 | 39.42 | 38.08 | 38.73 | -1.287% | 38,595 | +3.365% |
| 2026-07-14 | 39.39 | 39.41 | 38.98 | 39.23 | +1.384% | 23,733 | +2.035% |
| 2026-07-13 | 39.13 | 39.13 | 38.57 | 38.69 | -2.594% | 37,313 | +3.447% |
| 2026-07-10 | 39.47 | 39.76 | 39.13 | 39.73 | +0.075% | 28,831 | +0.764% |
| 2026-07-09 | 40.01 | 40.06 | 39.63 | 39.70 | +1.903% | 12,535 | +0.840% |
| 2026-07-08 | 38.42 | 39.01 | 38.36 | 38.95 | +0.843% | 22,838 | +2.758% |
| 2026-07-07 | 38.86 | 38.86 | 38.09 | 38.63 | -3.041% | 16,881 | +3.624% |
| 2026-07-06 | 39.82 | 40.08 | 39.82 | 39.84 | +1.529% | 14,407 | +0.473% |
| 2026-07-02 | 40.35 | 40.50 | 38.98 | 39.24 | -2.274% | 27,217 | +2.009% |
| 2026-07-01 | 40.64 | 40.73 | 40.02 | 40.15 | -3.483% | 43,632 | -0.310% |
| 2026-06-30 | 41.35 | 41.84 | 41.35 | 41.60 | +2.177% | 29,167 | -3.783% |
| 2026-06-29 | 39.69 | 40.86 | 39.33 | 40.72 | +2.999% | 46,395 | -1.688% |
| 2026-06-26 | 39.77 | 40.21 | 39.40 | 39.53 | -1.916% | 41,094 | +1.261% |
| 2026-06-25 | 40.35 | 40.35 | 39.53 | 40.30 | +3.391% | 18,902 | -0.679% |
| 2026-06-24 | 39.11 | 39.11 | 38.41 | 38.98 | +0.026% | 33,134 | +2.690% |
| 2026-06-23 | 39.25 | 39.43 | 38.83 | 38.97 | -4.742% | 31,308 | +2.716% |
| 2026-06-22 | 41.26 | 41.26 | 40.62 | 40.91 | +0.208% | 39,725 | -2.155% |
| 2026-06-18 | 40.59 | 40.85 | 40.59 | 40.82 | +3.171% | 17,401 | -1.951% |
| 2026-06-17 | 39.85 | 40.32 | 39.54 | 39.57 | +0.127% | 35,248 | +1.158% |
| 2026-06-16 | 40.49 | 40.53 | 39.52 | 39.52 | -2.532% | 19,484 | +1.286% |
| 2026-06-15 | 40.01 | 40.65 | 40.01 | 40.55 | +3.912% | 24,085 | -1.278% |
| 2026-06-12 | 38.71 | 39.23 | 38.49 | 39.02 | +0.308% | 19,926 | +2.584% |
| 2026-06-11 | 37.30 | 39.02 | 37.30 | 38.90 | +5.164% | 39,857 | +2.901% |
| 2026-06-10 | 38.13 | 38.15 | 36.99 | 36.99 | -2.228% | 33,949 | +8.214% |
| 2026-06-09 | 38.78 | 38.78 | 36.74 | 37.83 | -0.570% | 29,779 | +5.803% |
| 2026-06-08 | 38.01 | 38.24 | 37.97 | 38.05 | +2.676% | 19,588 | +5.199% |
| 2026-06-05 | 38.22 | 38.25 | 37.06 | 37.06 | -5.512% | 33,351 | +8.014% |
| 2026-06-04 | 38.88 | 39.45 | 38.58 | 39.22 | -1.431% | 15,910 | +2.061% |
| 2026-06-03 | 39.53 | 39.88 | 39.51 | 39.79 | 0.000% | 15,234 | +0.600% |