Skip to main content
m Nasdaq-100 Accelerator Autocall ETF (MPIA)
NASDAQ: MPIA · Real-Time Price · USD
22.42
-0.34 (-1.51%)
At close: Nov 13, 2026, 4:00 PM EST
22.32
-0.10 (-0.43%)
After-hours: Nov 13, 2026, 4:15 PM EST

MPIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202622.7122.7122.1122.4222.42-1.49%7,534
Nov 12, 202622.7122.9222.6922.7622.760.04%981
Nov 11, 202622.5422.7922.5422.7522.752.62%5,680
Nov 10, 202621.9522.2021.8122.1722.17-0.30%20,328
Nov 9, 202621.8722.3521.8722.2422.234.59%27,253
Nov 6, 202621.6721.6719.4321.2621.263.06%34,934
Nov 5, 202621.5521.5720.6320.6320.63-11.36%3,498
Nov 4, 202623.6923.7222.8623.2723.270.89%52,732
Nov 3, 202623.1223.2222.9523.0623.061.57%58,576
Nov 2, 202623.5223.5222.7122.7122.71-1.46%1,724
Oct 30, 202623.5523.5522.8623.0423.04-4.73%3,574
Oct 29, 202624.3024.3024.0324.1924.19-1.53%12,502
Oct 28, 202624.5024.6324.5024.5624.560.88%8,762
Oct 27, 202624.3724.3824.3024.3524.350.59%1,776
Oct 26, 202623.9424.2223.9324.2124.211.63%17,482
Oct 23, 202623.7524.0023.7523.8223.820.77%38,791
Oct 22, 202624.5624.5623.6423.6423.63-4.04%24,612
Oct 21, 202624.4924.7324.4924.6324.631.12%24,565
Oct 20, 202624.3324.5024.3324.3624.360.03%9,697
Oct 19, 202624.8924.9324.7624.8024.35-0.83%11,512
Oct 16, 202625.0025.0125.0025.0124.56-0.68%2,001
Oct 15, 202624.7125.1824.7125.1824.72-0.15%12,152
Oct 14, 202624.9225.5124.9225.2224.76-1.62%40,606
Oct 13, 202625.6525.6925.5925.6325.17-0.29%7,755
Oct 12, 202625.7025.7125.7025.7125.240.02%1,362
Oct 9, 202625.8425.8425.7025.7025.240.25%1,158
Oct 8, 202626.5426.5425.6125.6425.18-0.75%67,245
Oct 7, 202625.1725.8325.1725.8325.37-0.28%17,194
Oct 6, 202625.8225.9225.7525.9025.440.32%15,050
Oct 5, 202625.8725.8725.8225.8225.360.23%1,335
Oct 2, 202625.8225.8325.7625.7625.300.30%8,771
Oct 1, 202625.7225.7625.6325.6925.22-0.10%11,813
Sep 30, 202625.6825.8625.6325.7125.25-0.19%14,918
Sep 29, 202625.7327.3325.7125.7625.30-49,572
Sep 28, 202625.9125.9125.7325.7625.30-0.19%11,801
Sep 25, 202625.8625.8725.8125.8125.340.23%5,100
Sep 24, 202625.6925.8125.6825.7525.290.27%3,895
Sep 23, 202625.7525.8425.6725.6825.22-0.38%30,077
Sep 22, 202625.7025.7825.7025.7825.320.92%9,404
Sep 21, 202625.7425.7425.3525.5525.093.00%94,139
Sep 18, 202625.2425.4525.0725.4324.351.00%53,764
Sep 17, 202624.7225.3224.6125.1824.112.58%80,690
Sep 16, 202624.7325.6124.4124.5423.51-0.25%115,422
Sep 15, 202624.8325.3424.5524.6123.57-1.40%76,809
Sep 14, 202624.3225.4424.3224.9623.90-0.97%11,234
Sep 11, 202625.2025.3025.2025.2024.140.77%6,324
Sep 10, 202625.4025.4024.6925.0123.95-1.59%53,684
Sep 9, 202625.4525.5325.3625.4124.34-0.04%5,811
Sep 8, 202625.3725.5725.3725.4224.350.08%1,776
Sep 4, 202625.4325.4325.4025.4024.330.34%507