MPDB
m+ DynaBuffer ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)115
After-hoursOct 2, 2026 4:10:30 PM EDT
25.01USD0.000%(0.00)
MPDB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.05 | 25.05 | 25.01 | 25.01 | +0.102% | 2,129 | 0.000% |
| 2026-10-01 | 24.99 | 25.04 | 24.98 | 24.98 | -0.004% | 2,177 | +0.102% |
| 2026-09-30 | 25.00 | 25.04 | 24.98 | 24.98 | -0.055% | 794 | +0.097% |
| 2026-09-29 | 24.98 | 25.05 | 24.98 | 24.99 | +0.299% | 2,485 | +0.042% |
| 2026-09-28 | 24.97 | 24.97 | 24.92 | 24.92 | -0.459% | 1,338 | +0.341% |
| 2026-09-25 | 24.95 | 25.08 | 24.95 | 25.04 | +0.041% | 1,672 | -0.120% |
| 2026-09-24 | 24.93 | 25.06 | 24.93 | 25.03 | +0.040% | 1,453 | -0.079% |
| 2026-09-23 | 24.95 | 25.02 | 24.95 | 25.02 | -0.140% | 424 | -0.039% |
| 2026-09-22 | 25.00 | 25.05 | 25.00 | 25.05 | +0.241% | 529 | -0.179% |
| 2026-09-21 | 25.05 | 25.07 | 24.89 | 24.99 | +0.420% | 5,012 | +0.062% |
| 2026-09-18 | 24.94 | 24.94 | 24.89 | 24.89 | +0.042% | 598 | +0.482% |
| 2026-09-17 | 24.94 | 24.95 | 24.80 | 24.88 | +0.301% | 3,162 | +0.524% |
| 2026-09-16 | 24.91 | 24.91 | 24.78 | 24.80 | -0.282% | 2,947 | +0.827% |
| 2026-09-15 | 24.86 | 24.87 | 24.86 | 24.87 | -0.060% | 1,242 | +0.542% |
| 2026-09-14 | 24.92 | 24.94 | 24.89 | 24.89 | +0.243% | 950 | +0.482% |
| 2026-09-11 | 24.76 | 24.91 | 24.76 | 24.82 | -0.102% | 2,390 | +0.727% |
| 2026-09-10 | 24.91 | 24.91 | 24.85 | 24.85 | -0.180% | 5,277 | +0.624% |
| 2026-09-09 | 24.95 | 25.02 | 24.86 | 24.90 | -0.259% | 8,825 | +0.442% |
| 2026-09-08 | 25.06 | 25.06 | 24.96 | 24.96 | +0.705% | 1,161 | +0.182% |
| 2026-09-04 | 24.78 | 24.86 | 24.78 | 24.79 | -0.640% | 4,593 | +0.888% |
| 2026-09-03 | 24.95 | 24.95 | 24.95 | 24.95 | +0.281% | 461 | +0.242% |
| 2026-09-02 | 24.86 | 24.96 | 24.80 | 24.88 | +0.100% | 2,949 | +0.524% |
| 2026-09-01 | 24.96 | 24.96 | 24.82 | 24.85 | -0.639% | 9,127 | +0.624% |
| 2026-08-31 | 25.01 | 25.03 | 24.98 | 25.01 | +0.023% | 16,480 | -0.018% |
| 2026-08-28 | 24.98 | 25.21 | 24.98 | 25.00 | +0.197% | 41,631 | +0.004% |
| 2026-08-27 | 25.01 | 25.04 | 24.96 | 24.96 | +0.200% | 297,078 | +0.201% |
| 2026-08-26 | 24.96 | 24.96 | 24.91 | 24.91 | -0.180% | 3,144 | +0.402% |
| 2026-08-25 | 25.00 | 25.02 | 24.95 | 24.95 | +0.099% | 24,999 | +0.221% |
| 2026-08-24 | 24.93 | 24.93 | 24.93 | 24.93 | -0.099% | 1,295 | +0.321% |
| 2026-08-21 | 24.95 | 24.95 | 24.95 | 24.95 | +0.079% | 487 | +0.222% |
| 2026-08-20 | 25.31 | 25.31 | 24.93 | 24.93 | -0.239% | 834 | +0.301% |
| 2026-08-19 | 25.00 | 25.07 | 24.99 | 24.99 | -0.013% | 928 | +0.061% |
| 2026-08-18 | 25.06 | 25.06 | 24.96 | 24.99 | -0.306% | 12,119 | +0.048% |
| 2026-08-17 | 24.97 | 25.09 | 24.97 | 25.07 | -0.437% | 2,267 | -0.258% |
| 2026-08-14 | 25.13 | 25.18 | 25.07 | 25.18 | +1.184% | 16,482 | -0.693% |
| 2026-08-13 | 24.84 | 24.99 | 24.84 | 24.89 | -0.619% | 14,953 | +0.482% |
| 2026-08-12 | 25.11 | 25.11 | 25.04 | 25.04 | 0.000% | 4,090 | -0.139% |