m Nasdaq-100 Accelerator Autocall ETF (MPIA)
NASDAQ: MPIA · Real-Time Price · USD
25.76
0.00 (0.00%)
At close: Sep 29, 2026, 4:00 PM EDT
25.76
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:15 PM EDT
MPIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 25.78 | 25.78 | 25.68 | 25.76 | - | - | 507 |
| Sep 28, 2026 | 25.91 | 25.91 | 25.73 | 25.76 | 25.76 | -0.19% | 11,801 |
| Sep 25, 2026 | 25.86 | 25.87 | 25.81 | 25.81 | 25.81 | 0.23% | 5,100 |
| Sep 24, 2026 | 25.69 | 25.81 | 25.68 | 25.75 | 25.75 | 0.27% | 3,895 |
| Sep 23, 2026 | 25.75 | 25.84 | 25.67 | 25.68 | 25.68 | -0.38% | 30,077 |
| Sep 22, 2026 | 25.70 | 25.78 | 25.70 | 25.78 | 25.78 | 0.92% | 9,404 |
| Sep 21, 2026 | 25.74 | 25.74 | 25.35 | 25.55 | 25.55 | 3.00% | 94,139 |
| Sep 18, 2026 | 25.24 | 25.45 | 25.07 | 25.43 | 24.80 | 1.00% | 53,764 |
| Sep 17, 2026 | 24.72 | 25.32 | 24.61 | 25.18 | 24.56 | 2.58% | 80,690 |
| Sep 16, 2026 | 24.73 | 25.61 | 24.41 | 24.54 | 23.94 | -0.25% | 115,422 |
| Sep 15, 2026 | 24.83 | 25.34 | 24.55 | 24.61 | 24.00 | -1.40% | 76,809 |
| Sep 14, 2026 | 24.32 | 25.44 | 24.32 | 24.96 | 24.34 | -0.97% | 11,234 |
| Sep 11, 2026 | 25.20 | 25.30 | 25.20 | 25.20 | 24.58 | 0.77% | 6,324 |
| Sep 10, 2026 | 25.40 | 25.40 | 24.69 | 25.01 | 24.39 | -1.59% | 53,684 |
| Sep 9, 2026 | 25.45 | 25.53 | 25.36 | 25.41 | 24.79 | -0.04% | 5,811 |
| Sep 8, 2026 | 25.37 | 25.57 | 25.37 | 25.42 | 24.80 | 0.08% | 1,776 |
| Sep 4, 2026 | 25.43 | 25.43 | 25.40 | 25.40 | 24.77 | 0.34% | 507 |
| Sep 3, 2026 | 24.91 | 25.64 | 24.91 | 25.31 | 24.69 | 1.79% | 2,415 |
| Sep 2, 2026 | 24.51 | 24.95 | 24.13 | 24.87 | 24.25 | 0.30% | 8,091 |
| Sep 1, 2026 | 24.96 | 25.20 | 24.65 | 24.79 | 24.18 | -1.95% | 15,654 |
| Aug 31, 2026 | 25.25 | 25.28 | 25.11 | 25.28 | 24.66 | 0.57% | 8,070 |
| Aug 28, 2026 | 25.35 | 25.48 | 25.13 | 25.14 | 24.52 | -0.42% | 49,407 |
| Aug 27, 2026 | 25.28 | 25.28 | 25.25 | 25.25 | 24.62 | 1.13% | 2,810 |
| Aug 26, 2026 | 24.90 | 25.05 | 24.90 | 24.96 | 24.35 | 0.19% | 1,841 |
| Aug 25, 2026 | 24.82 | 24.92 | 24.81 | 24.92 | 24.30 | 0.99% | 4,050 |
| Aug 24, 2026 | 24.95 | 25.61 | 24.51 | 24.67 | 24.07 | -0.99% | 22,393 |
| Aug 21, 2026 | 24.82 | 25.42 | 24.45 | 24.92 | 24.31 | 0.56% | 35,052 |
| Aug 20, 2026 | 25.39 | 25.39 | 24.71 | 24.78 | 24.17 | -0.86% | 3,240 |
| Aug 19, 2026 | 25.00 | 25.01 | 25.00 | 25.00 | 24.38 | -0.25% | 600 |
| Aug 18, 2026 | 25.21 | 25.21 | 25.06 | 25.06 | 24.44 | -1.23% | 40,164 |
| Aug 17, 2026 | 25.55 | 25.55 | 25.37 | 25.37 | 24.75 | -0.06% | 1,724 |
| Aug 14, 2026 | 25.54 | 25.54 | 25.39 | 25.39 | 24.76 | -0.24% | 31,501 |
| Aug 13, 2026 | 25.54 | 25.58 | 25.45 | 25.45 | 24.82 | 0.92% | 4,476 |