Strategy Shares Monopoly ETF (MPLY)
BATS: MPLY · Real-Time Price · USD
26.41
+0.14 (0.54%)
Jun 27, 2025, 4:00 PM - Market closed
MPLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.42 | 26.42 | 26.40 | 26.45 | - | 0.70% | 326 |
| Jun 26, 2025 | 26.11 | 26.27 | 26.11 | 26.27 | 26.27 | 0.80% | 683 |
| Jun 25, 2025 | 26.11 | 26.11 | 26.00 | 26.06 | 26.06 | 0.32% | 1,709 |
| Jun 24, 2025 | 25.85 | 26.01 | 25.83 | 25.97 | 25.97 | 1.50% | 883 |
| Jun 23, 2025 | 25.34 | 25.59 | 25.34 | 25.59 | 25.59 | 1.07% | 2,125 |
| Jun 20, 2025 | 25.43 | 25.43 | 25.31 | 25.32 | 25.32 | -0.59% | 796 |
| Jun 18, 2025 | 25.66 | 25.66 | 25.47 | 25.47 | 25.47 | -0.22% | 558 |
| Jun 17, 2025 | 25.78 | 25.78 | 25.52 | 25.52 | 25.52 | -0.74% | 1,398 |
| Jun 16, 2025 | 25.74 | 25.79 | 25.72 | 25.72 | 25.72 | 1.09% | 1,568 |
| Jun 13, 2025 | 25.40 | 25.65 | 25.40 | 25.44 | 25.44 | -1.16% | 807 |
| Jun 12, 2025 | 25.76 | 25.76 | 25.74 | 25.74 | 25.74 | 0.40% | 132 |
| Jun 11, 2025 | 25.68 | 25.68 | 25.60 | 25.63 | 25.63 | -0.40% | 730 |
| Jun 10, 2025 | 25.66 | 25.74 | 25.66 | 25.74 | 25.74 | 0.61% | 519 |
| Jun 9, 2025 | 25.58 | 25.60 | 25.53 | 25.58 | 25.58 | 0.24% | 2,289 |
| Jun 6, 2025 | 25.56 | 25.59 | 25.49 | 25.52 | 25.52 | 1.17% | 1,608 |
| Jun 5, 2025 | 25.66 | 25.66 | 25.23 | 25.23 | 25.23 | -0.70% | 5,384 |
| Jun 4, 2025 | 25.45 | 25.46 | 25.38 | 25.40 | 25.40 | 0.37% | 5,293 |
| Jun 3, 2025 | 25.22 | 25.37 | 25.22 | 25.31 | 25.31 | 0.65% | 2,209 |
| Jun 2, 2025 | 24.99 | 25.15 | 24.99 | 25.15 | 25.15 | 0.40% | 249 |
| May 30, 2025 | 24.90 | 25.05 | 24.79 | 25.05 | 25.05 | 0.12% | 1,100 |
| May 29, 2025 | 25.12 | 25.12 | 24.93 | 25.02 | 25.02 | 0.25% | 6,264 |
| May 28, 2025 | 25.05 | 25.05 | 24.95 | 24.95 | 24.95 | -0.30% | 1,188 |
| May 27, 2025 | 24.89 | 25.03 | 24.89 | 25.03 | 25.03 | 2.18% | 901 |
| May 23, 2025 | 24.39 | 24.50 | 24.39 | 24.50 | 24.50 | -1.00% | 3,226 |
| May 22, 2025 | 24.84 | 24.88 | 24.74 | 24.74 | 24.74 | 0.15% | 15,219 |
| May 21, 2025 | 24.95 | 25.09 | 24.71 | 24.71 | 24.71 | -1.37% | 18,957 |
| May 20, 2025 | 25.20 | 25.20 | 24.89 | 25.05 | 25.05 | -0.55% | 19,702 |
| May 19, 2025 | 25.04 | 25.21 | 25.04 | 25.19 | 25.19 | 0.10% | 14,070 |