m+ DualYield Autocall ETF (MPDY)
NYSEARCA: MPDY · Real-Time Price · USD
22.34
-0.03 (-0.13%)
Nov 13, 2026, 4:00 PM EST - Market closed
MPDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.14 | 22.37 | 22.14 | 22.34 | 22.34 | -0.13% | 6,278 |
| Nov 12, 2026 | 22.43 | 22.69 | 22.37 | 22.37 | 22.37 | -0.98% | 17,493 |
| Nov 11, 2026 | 22.38 | 22.59 | 22.38 | 22.59 | 22.59 | 1.96% | 2,617 |
| Nov 10, 2026 | 22.20 | 22.21 | 21.95 | 22.16 | 22.15 | -0.80% | 13,492 |
| Nov 9, 2026 | 22.24 | 22.44 | 22.13 | 22.33 | 22.33 | 4.06% | 20,175 |
| Nov 6, 2026 | 21.67 | 21.67 | 21.46 | 21.46 | 21.46 | 0.40% | 19,553 |
| Nov 5, 2026 | 21.42 | 21.60 | 21.01 | 21.38 | 21.38 | -7.13% | 53,077 |
| Nov 4, 2026 | 23.11 | 23.29 | 23.02 | 23.02 | 23.02 | 2.45% | 8,629 |
| Nov 3, 2026 | 22.39 | 22.66 | 22.39 | 22.47 | 22.47 | 0.56% | 19,842 |
| Nov 2, 2026 | 22.81 | 22.83 | 22.34 | 22.34 | 22.34 | -0.61% | 4,054 |
| Oct 30, 2026 | 22.55 | 22.55 | 22.27 | 22.48 | 22.48 | -3.21% | 3,278 |
| Oct 29, 2026 | 23.42 | 23.42 | 23.11 | 23.23 | 23.23 | -1.07% | 3,999 |
| Oct 28, 2026 | 23.39 | 23.60 | 23.31 | 23.48 | 23.48 | 0.30% | 14,907 |
| Oct 27, 2026 | 23.33 | 23.46 | 23.26 | 23.41 | 23.41 | 1.15% | 6,693 |
| Oct 26, 2026 | 23.03 | 23.21 | 22.97 | 23.14 | 23.14 | 1.67% | 26,214 |
| Oct 23, 2026 | 22.83 | 22.90 | 22.64 | 22.76 | 22.76 | -0.78% | 31,867 |
| Oct 22, 2026 | 22.93 | 23.02 | 22.86 | 22.94 | 22.94 | -3.08% | 5,497 |
| Oct 21, 2026 | 23.35 | 23.73 | 23.33 | 23.67 | 23.67 | 1.79% | 10,793 |
| Oct 20, 2026 | 23.59 | 23.60 | 23.25 | 23.25 | 23.25 | -0.02% | 14,798 |
| Oct 19, 2026 | 23.14 | 23.67 | 23.14 | 23.51 | 23.26 | 0.16% | 8,593 |
| Oct 16, 2026 | 23.88 | 24.00 | 23.21 | 23.47 | 23.22 | -2.29% | 48,756 |
| Oct 15, 2026 | 23.52 | 24.13 | 23.52 | 24.02 | 23.77 | -0.17% | 30,047 |
| Oct 14, 2026 | 24.47 | 24.49 | 23.77 | 24.06 | 23.81 | -2.55% | 10,922 |
| Oct 13, 2026 | 24.52 | 24.69 | 24.46 | 24.69 | 24.43 | 0.41% | 19,443 |
| Oct 12, 2026 | 24.57 | 24.74 | 24.55 | 24.59 | 24.33 | -0.66% | 25,738 |
| Oct 9, 2026 | 24.50 | 25.35 | 24.50 | 24.75 | 24.49 | 1.69% | 39,956 |
| Oct 8, 2026 | 24.42 | 24.51 | 24.24 | 24.34 | 24.09 | -0.88% | 6,642 |
| Oct 7, 2026 | 24.80 | 24.80 | 24.32 | 24.56 | 24.30 | -1.02% | 16,852 |
| Oct 6, 2026 | 24.77 | 24.98 | 24.77 | 24.81 | 24.55 | 1.42% | 7,618 |
| Oct 5, 2026 | 24.21 | 24.60 | 24.21 | 24.47 | 24.21 | 1.42% | 3,867 |
| Oct 2, 2026 | 24.19 | 24.32 | 24.02 | 24.12 | 23.87 | 1.79% | 4,538 |
| Oct 1, 2026 | 23.35 | 23.70 | 23.29 | 23.70 | 23.45 | 0.24% | 5,131 |
| Sep 30, 2026 | 23.85 | 24.03 | 23.64 | 23.64 | 23.39 | -0.43% | 6,980 |
| Sep 29, 2026 | 23.72 | 23.87 | 23.58 | 23.75 | 23.50 | -0.73% | 7,642 |
| Sep 28, 2026 | 23.96 | 23.96 | 23.70 | 23.92 | 23.67 | -1.56% | 8,453 |
| Sep 25, 2026 | 24.18 | 24.35 | 23.92 | 24.30 | 24.04 | 1.04% | 19,002 |
| Sep 24, 2026 | 23.87 | 24.07 | 23.78 | 24.05 | 23.79 | 0.10% | 2,489 |
| Sep 23, 2026 | 24.26 | 24.26 | 24.02 | 24.02 | 23.77 | -2.14% | 13,167 |
| Sep 22, 2026 | 24.48 | 24.64 | 24.43 | 24.55 | 24.29 | -0.31% | 4,349 |
| Sep 21, 2026 | 24.04 | 24.72 | 24.00 | 24.63 | 24.37 | 4.23% | 3,518 |
| Sep 18, 2026 | 23.65 | 24.02 | 23.65 | 23.97 | 23.38 | -0.35% | 44,742 |
| Sep 17, 2026 | 23.91 | 24.08 | 23.80 | 24.05 | 23.46 | 3.41% | 63,967 |
| Sep 16, 2026 | 23.46 | 23.81 | 23.26 | 23.26 | 22.69 | -0.94% | 10,364 |
| Sep 15, 2026 | 23.47 | 24.02 | 23.40 | 23.48 | 22.90 | -1.52% | 34,484 |
| Sep 14, 2026 | 23.66 | 23.89 | 23.45 | 23.84 | 23.26 | -1.04% | 4,286 |
| Sep 11, 2026 | 24.01 | 24.17 | 24.01 | 24.09 | 23.50 | 2.34% | 12,641 |
| Sep 10, 2026 | 23.57 | 23.66 | 23.38 | 23.54 | 22.96 | -1.50% | 9,135 |
| Sep 9, 2026 | 24.05 | 24.09 | 23.90 | 23.90 | 23.31 | -1.32% | 535 |
| Sep 8, 2026 | 24.38 | 24.41 | 24.18 | 24.22 | 23.62 | -1.67% | 4,050 |
| Sep 4, 2026 | 24.70 | 24.70 | 24.57 | 24.63 | 24.03 | -0.28% | 10,847 |