Morgan Dempsey Large Cap Value MDLV

Open calendar →

Morgan Dempsey Large Cap Value ETF · ETF · CBOE/BATS · ETF / Large Value

Paper trade (simulated — no real money)

Fill: USD 31.6900 · FX 1 USD = 1.280250 SGD · about SGD 40.5711 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 28.10 → 31.69 · 12.8%
32.08429.75227.420 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 26 Oct 2025 — 27 Oct 2026 (Last year)

Daily CBOE/BATS prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
31.6901 31.6901 31.6400 31.6900 27,890
Weekend
Weekend
31.5800 31.5800 31.5800 31.5800 100
31.4700 31.6500 31.4700 31.6500 2,600
31.1800 31.2300 31.1800 31.2100 15,100
31.2100 31.2240 31.2100 31.2240 300
30.9250 31.0000 30.9250 30.9570 1,000
Weekend
Weekend
31.2000 31.2070 31.1400 31.2070 1,700
30.9500 31.0000 30.8800 30.8960 13,900
30.7050 30.8640 30.7050 30.8640 123,300
30.6850 30.6850 30.6780 30.6780 500
30.7000 30.7000 30.6990 30.6990 200
Weekend
Weekend
30.4720 30.4720 30.4720 30.4720 100
30.1800 30.4580 30.1800 30.4580 2,400
30.1300 30.1500 30.0880 30.0880 7,100
30.2700 30.3200 30.2500 30.3200 5,400
30.0400 30.1400 30.0350 30.1050 3,800
Weekend
Weekend
30.0450 30.1000 30.0080 30.0600 7,100
29.8150 29.9450 29.8150 29.9380 33,200
30.1100 30.1100 29.9570 29.9570 6,800
30.0600 30.0900 30.0200 30.0870 21,300
30.2600 30.2800 30.1750 30.1750 5,800
Weekend
Weekend
30.3900 30.4900 30.3900 30.4900 31,500
30.6850 30.6850 30.5000 30.5000 2,800
30.8600 30.8600 30.6160 30.6160 4,700
30.8200 30.8200 30.7950 30.8000 3,300
31.0400 31.0500 31.0020 31.0020 3,600
Weekend
Weekend
31.1100 31.1500 31.0750 31.1360 2,600
31.2400 31.3000 31.2200 31.2750 7,000
31.5200 31.5400 31.0950 31.2200 12,300
31.6110 31.6110 31.6110 31.6110 200
31.6100 31.6630 31.6000 31.6630 9,100
Weekend
Weekend
31.6490 31.6490 31.6490 31.6490 100
31.5500 31.5500 31.5040 31.5040 700
31.7600 31.7600 31.5600 31.6310 4,000
31.8400 31.8400 31.7700 31.7700 11,300
No trading
Weekend
Weekend
31.8200 31.8600 31.8000 31.8000 3,400
31.8700 32.0300 31.8400 31.9510 125,800
31.7800 31.8650 31.7500 31.8500 5,700
31.7800 31.7800 31.7200 31.7780 800
31.8100 31.8100 31.8000 31.8030 800
Weekend
Weekend
31.8400 31.8580 31.8300 31.8580 16,800
31.9000 31.9100 31.8200 31.8340 30,200
32.0450 32.0510 32.0450 32.0510 400
31.9500 32.0400 31.9500 31.9930 4,100
31.9100 32.0090 31.9100 32.0090 1,000
Weekend
Weekend
31.9900 31.9900 31.9100 31.9170 11,100
32.0700 32.0700 31.9290 31.9290 3,200
32.1500 32.1650 32.0840 32.0840 3,400
32.1100 32.1300 32.0680 32.0680 30,000
31.9900 31.9900 31.8920 31.9100 1,000
Weekend
Weekend
32.0000 32.0200 32.0000 32.0000 2,500
31.8760 31.9000 31.8340 31.8890 1,800
31.7700 31.8700 31.7500 31.8490 3,900
31.6900 31.6900 31.6450 31.6690 6,900
31.5800 31.6800 31.5800 31.5900 21,400
Weekend
Weekend
31.6000 31.6000 31.5210 31.5210 12,100
31.4700 31.4700 31.4320 31.4320 3,000
31.5000 31.5000 31.5000 31.5000 300
31.2700 31.5990 31.2700 31.5990 700
31.4400 31.4600 31.3600 31.4340 2,200
Weekend
Weekend
31.3200 31.4780 31.2300 31.4780 12,000
31.4640 31.4640 31.4640 31.4640 100
31.8650 31.8650 31.6180 31.6180 400
32.1600 32.1600 31.8580 31.8580 7,100
31.8000 31.8200 31.7300 31.7480 14,400
Weekend
Weekend
31.6950 31.8100 31.6950 31.7830 6,200
31.4950 31.5000 31.4400 31.4830 14,900
31.3900 31.3900 31.3550 31.3550 700
31.0600 31.1300 31.0600 31.0850 1,800
31.0270 31.0270 31.0270 31.0270 100
Weekend
Weekend
31.2200 31.2200 31.1500 31.1960 7,900
31.2400 31.2920 31.2300 31.2920 2,000
31.0500 31.0900 30.9200 30.9210 7,100
31.3200 31.3200 31.0450 31.0760 16,500
31.4600 31.5400 31.4600 31.5400 1,000
Weekend
Weekend
31.3400 31.3710 31.2400 31.3710 7,700
31.3100 31.3100 31.1600 31.1600 3,200
31.3300 31.3550 31.2870 31.2870 1,400
31.5400 31.5600 31.4750 31.4920 6,400
31.2100 31.2100 31.1100 31.1830 900
Weekend
Weekend
No trading
31.0500 31.1720 30.9800 31.1720 13,600
30.7700 30.8900 30.7300 30.7550 5,300
30.7900 30.8390 30.7080 30.7080 7,400
30.9200 30.9200 30.9100 30.9100 100
Weekend
Weekend
31.1000 31.1800 31.1000 31.1210 1,800
31.1350 31.4300 31.0700 31.1030 4,700
31.0200 31.0200 30.9000 30.9390 8,700
30.9700 31.1440 30.9700 31.1440 32,600
30.8700 30.9700 30.8700 30.9160 5,900
Weekend
Weekend
No trading
31.0000 31.0000 30.7750 30.7920 1,900
30.8400 31.3600 30.8400 31.0370 10,100
31.4600 31.4740 31.4500 31.4740 800
31.4800 31.4900 31.3850 31.3850 800
Weekend
Weekend
31.9400 31.9400 31.4800 31.6000 4,300
31.2300 31.4700 31.2300 31.4150 2,100
31.2600 31.4600 31.2100 31.2100 9,700
31.0700 31.1700 31.0400 31.1700 5,200
31.1500 31.1500 31.0200 31.0200 2,200
Weekend
Weekend
31.2600 31.2600 31.1600 31.1600 500
31.2800 31.2800 31.1550 31.2180 6,900
31.2000 31.2000 31.0100 31.0100 3,800
30.9900 31.1600 30.9900 31.1500 28,600
30.8100 30.8100 30.7600 30.7610 1,700
Weekend
Weekend
30.8700 30.8800 30.8540 30.8540 1,600
31.0400 31.0700 30.9350 30.9640 11,900
31.1300 31.1300 31.0700 31.0700 700
31.3900 31.3900 31.1500 31.1500 8,500
No trading
Weekend
Weekend
31.2600 31.3800 31.2600 31.3500 12,100
30.9850 31.1320 30.9850 31.1320 13,400
31.0600 31.0600 30.9350 30.9610 4,700
31.1000 31.1000 31.0340 31.0340 300
30.7500 31.0100 30.7500 31.0100 7,700
Weekend
Weekend
30.8500 30.8500 30.7490 30.7490 1,400
30.9100 30.9400 30.8600 30.8900 9,800
30.5000 30.5980 30.4900 30.5980 7,300
30.3200 30.6120 30.3200 30.6120 6,100
30.3100 30.3330 30.2900 30.3330 9,700
Weekend
Weekend
30.3000 30.3150 30.1210 30.1210 5,800
30.1900 30.2200 30.1900 30.2110 3,300
30.4300 30.4700 30.4100 30.4290 4,400
30.5100 30.6250 30.4900 30.5690 10,500
30.4700 30.5000 30.4700 30.5000 2,200
Weekend
Weekend
30.6700 30.6700 30.6700 30.6700 300
30.4800 30.7800 30.4800 30.7800 1,600
30.3000 30.3000 30.2350 30.2350 900
30.1750 30.2200 30.1280 30.1280 4,300
30.2300 30.2400 30.0100 30.0100 7,000
Weekend
Weekend
30.1300 30.1700 30.0800 30.1250 1,600
30.2100 30.3400 30.2100 30.3400 4,500
30.1300 30.1300 29.9500 29.9980 6,100
30.2000 30.2000 30.0000 30.0000 1,300
30.4300 30.4300 30.3100 30.3100 18,700
Weekend
Weekend
30.3400 30.3470 30.3300 30.3470 1,900
30.2500 30.3200 30.1900 30.3200 5,600
30.1550 30.1600 30.0950 30.1510 7,600
30.1000 30.2750 30.0900 30.2650 1,400
30.2500 30.3340 30.2500 30.3340 1,100
Weekend
Weekend
30.3900 30.3900 30.2980 30.2980 3,500
30.6400 30.6400 30.5340 30.5340 1,200
30.3600 30.4980 30.3510 30.4980 2,000
30.4100 30.4100 30.2970 30.2970 2,100
30.3300 30.3760 30.2650 30.3760 14,700
Weekend
Weekend
No trading
30.1400 30.2330 30.1400 30.2330 1,300
30.0900 30.0900 30.0500 30.0660 2,600
30.1100 30.1650 30.0100 30.1650 10,400
30.0900 30.1500 29.8930 29.8930 11,400
Weekend
Weekend
30.2700 30.3100 30.1560 30.1560 1,200
30.3400 30.3700 30.2320 30.2320 1,800
30.3000 30.3000 30.2810 30.2810 300
30.3500 30.3500 30.1680 30.1680 1,600
30.0850 30.1700 30.0850 30.1060 1,400
Weekend
Weekend
30.0400 30.0600 29.8690 29.8690 800
30.0500 30.1300 30.0100 30.0930 12,800
30.3390 30.3400 30.0960 30.0960 10,600
30.5960 30.6100 30.4440 30.4440 4,900
30.3940 30.4700 30.3900 30.4340 4,300
Weekend
Weekend
30.4200 30.4200 30.2830 30.2830 3,300
30.2900 30.2900 30.2260 30.2260 200
30.2900 30.3070 30.2300 30.3070 5,400
30.4200 30.6100 30.3880 30.3880 5,900
30.2000 30.4820 30.2000 30.4820 500
Weekend
Weekend
30.3900 30.6180 30.3900 30.6180 2,300
30.6800 30.7500 30.6300 30.7500 8,000
30.9300 31.1000 30.9300 31.1000 3,900
30.7700 31.0400 30.6900 30.9760 12,000
31.2250 31.2250 31.1600 31.2000 2,800
Weekend
Weekend
30.8950 31.0580 30.8950 31.0580 1,300
31.0100 31.0100 30.9680 30.9680 4,100
30.8900 30.9800 30.8900 30.9660 3,000
30.9000 31.0000 30.8850 31.0000 5,900
30.9700 30.9900 30.8900 30.9040 15,400
Weekend
Weekend
31.0200 31.0200 31.0200 31.0200 300
30.9540 30.9900 30.9400 30.9900 9,800
30.9350 30.9450 30.8650 30.9400 13,300
30.8850 30.8850 30.8150 30.8610 1,300
No trading
Weekend
Weekend
31.0800 31.0800 30.9860 31.0060 7,900
31.1800 31.1800 30.8300 30.8300 7,200
31.1400 31.1500 31.1000 31.1390 3,700
31.0350 31.1100 31.0240 31.0240 12,000
30.8100 31.0400 30.8100 31.0200 8,800
Weekend
Weekend
30.7400 30.8700 30.6900 30.8700 6,900
30.5100 30.5200 30.3700 30.3720 12,100
30.5800 30.6600 30.5500 30.5840 9,900
30.4500 30.5000 30.4100 30.4900 1,500
30.1000 30.1800 30.0600 30.1800 1,700
Weekend
Weekend
29.8600 30.0700 29.7800 30.0700 20,200
30.6900 30.6900 29.8350 29.8350 27,800
29.5300 29.5860 29.5300 29.5860 500
29.5100 29.6200 29.4800 29.5900 3,900
29.5100 29.5100 29.3500 29.4050 12,800
Weekend
Weekend
29.2600 29.3000 29.2400 29.3000 5,400
29.2700 29.3940 29.2700 29.2900 7,500
29.1200 29.2900 29.1200 29.2460 1,800
28.9700 29.1100 28.9100 28.9300 9,100
No trading
Weekend
Weekend
29.2600 29.3150 29.2450 29.2670 4,400
29.2000 29.3600 29.2000 29.2740 6,600
28.9900 29.1800 28.9900 29.1680 9,700
28.7900 28.9400 28.7900 28.9400 12,400
28.7600 28.8470 28.7100 28.8470 7,500
Weekend
Weekend
28.8100 28.8200 28.7800 28.8000 38,300
28.6900 28.7000 28.6830 28.6830 800
28.5500 28.5800 28.3690 28.3690 4,500
28.7400 28.7600 28.7060 28.7330 1,700
28.6100 28.7250 28.6100 28.6900 9,600
Weekend
Weekend
28.4500 28.5100 28.4100 28.4830 5,400
No trading
28.4200 28.4300 28.3670 28.3670 1,700
28.4900 28.5700 28.4800 28.5150 12,800
28.5600 28.5600 28.4700 28.4700 3,000
Weekend
Weekend
28.5000 28.5100 28.4500 28.5100 4,000
No trading
28.5400 28.5700 28.5100 28.5100 2,400
28.4100 28.4800 28.3600 28.3700 19,400
28.4650 28.6300 28.4650 28.6300 7,800
Weekend
Weekend
28.5300 28.5400 28.3800 28.3800 700
28.3700 28.3700 28.3700 28.3700 600
28.4300 28.5000 28.3910 28.4200 9,200
28.5000 28.5000 28.3300 28.3400 27,000
28.6090 28.7200 28.6090 28.6940 3,800
Weekend
Weekend
28.6330 28.6330 28.5270 28.5810 2,000
28.6410 28.6600 28.5300 28.5300 4,500
28.3520 28.4890 28.3520 28.4890 200
28.3900 28.3900 28.2410 28.2410 7,100
28.3000 28.3000 28.2530 28.2530 23,600
Weekend
Weekend
28.3590 28.3590 28.3000 28.3000 600
28.3700 28.3900 28.3350 28.3350 400
28.3600 28.3700 28.3520 28.3520 2,400
28.1300 28.1600 28.1200 28.1500 2,400
28.4800 28.4800 28.2420 28.2420 6,800
Weekend
Weekend
28.5220 28.5220 28.5220 28.5220 200
No trading
28.3100 28.4400 28.3100 28.3910 6,100
28.2000 28.2360 28.1600 28.2360 9,000
27.9210 28.0600 27.9210 28.0120 4,600
Weekend
Weekend
27.9000 28.1350 27.8500 27.9670 8,800
27.9100 27.9100 27.6800 27.6910 3,400
27.8590 27.9380 27.8400 27.8720 3,500
28.0550 28.1220 27.9900 28.0730 8,000
28.1510 28.1510 27.9260 27.9260 600
Weekend
Weekend
28.0800 28.1670 28.0800 28.1280 500
28.2110 28.2110 28.0820 28.0820 23,300
28.1900 28.2000 28.1690 28.1690 18,400
28.0000 28.1030 28.0000 28.0790 1,900
27.6500 27.8300 27.6300 27.7800 4,500
Weekend
Weekend
27.6000 27.7300 27.5600 27.7300 11,000
27.5910 27.5910 27.5240 27.5240 1,400
27.4350 27.5800 27.4000 27.5060 12,600
27.5190 27.5190 27.4000 27.4200 12,900
27.5000 27.5700 27.4650 27.5540 12,100
Weekend
Weekend
27.6100 27.7240 27.6100 27.7240 29,300
27.8100 27.8100 27.6290 27.6290 5,200
27.8390 27.8400 27.6780 27.6780 8,800
27.9600 27.9600 27.8900 27.9200 1,200
27.9600 28.1000 27.8700 28.1000 5,700
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.