Strategy Shares Monopoly ETF (MPLY)
BATS: MPLY · Real-Time Price · USD
27.03
-0.04 (-0.15%)
Jul 18, 2025, 4:00 PM - Market closed

MPLY Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 16, 2025Jul 18, 2025Max ▾18. May22. May28. May3. Jun9. Jun15. Jun19. Jun25. Jun1. Jul7. Jul13. Jul17. Jul19 May19 May26 May26 May2 Jun2 Jun9 Jun9 Jun16 Jun16 Jun23 Jun23 Jun30 Jun30 Jun7 Jul7 Jul14 Jul14 Jul010.0020.0027.03

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202527.0527.0527.0327.0327.03-0.14%259
Jul 17, 202526.9927.0726.9927.0727.070.55%1,368
Jul 16, 202526.8726.9426.6526.9226.920.34%1,656
Jul 15, 202526.9826.9926.8326.8326.830.14%6,179
Jul 14, 202526.7126.8226.7126.7926.790.18%1,794
Jul 11, 202526.7126.8126.7126.7526.75-0.19%727
Jul 10, 202526.7826.8326.6926.8026.800.05%1,836
Jul 9, 202526.7026.7826.7026.7826.780.86%396
Jul 8, 202526.6626.6626.5626.5626.56-0.19%4,826
Jul 7, 202526.6926.6926.5826.6126.61-0.89%1,099
Jul 3, 202526.8126.8426.8126.8426.840.97%194
Jul 2, 202526.4326.5926.4326.5926.590.67%3,874
Jul 1, 202526.5126.5126.3926.4126.41-0.61%5,622
Jun 30, 202526.7426.7426.4526.5726.570.60%6,376
Jun 27, 202526.4226.4526.3526.4126.410.56%618
Jun 26, 202526.1126.2726.1126.2726.270.80%683
Jun 25, 202526.1126.1126.0026.0626.060.32%1,709
Jun 24, 202525.8526.0125.8325.9725.971.50%883
Jun 23, 202525.3425.5925.3425.5925.591.07%2,125
Jun 20, 202525.4325.4325.3125.3225.32-0.59%796
Jun 18, 202525.6625.6625.4725.4725.47-0.22%558
Jun 17, 202525.7825.7825.5225.5225.52-0.74%1,398
Jun 16, 202525.7425.7925.7225.7225.721.09%1,568
Jun 13, 202525.4025.6525.4025.4425.44-1.16%807
Jun 12, 202525.7625.7625.7425.7425.740.40%132
Jun 11, 202525.6825.6825.6025.6325.63-0.40%730
Jun 10, 202525.6625.7425.6625.7425.740.61%519
Jun 9, 202525.5825.6025.5325.5825.580.24%2,289
Jun 6, 202525.5625.5925.4925.5225.521.17%1,608
Jun 5, 202525.6625.6625.2325.2325.23-0.70%5,384
Jun 4, 202525.4525.4625.3825.4025.400.37%5,293
Jun 3, 202525.2225.3725.2225.3125.310.65%2,209
Jun 2, 202524.9925.1524.9925.1525.150.40%249
May 30, 202524.9025.0524.7925.0525.050.12%1,100
May 29, 202525.1225.1224.9325.0225.020.25%6,264
May 28, 202525.0525.0524.9524.9524.95-0.30%1,188
May 27, 202524.8925.0324.8925.0325.032.18%901
May 23, 202524.3924.5024.3924.5024.50-1.00%3,226
May 22, 202524.8424.8824.7424.7424.740.15%15,219
May 21, 202524.9525.0924.7124.7124.71-1.37%18,957
May 20, 202525.2025.2024.8925.0525.05-0.55%19,702
May 19, 202525.0425.2125.0425.1925.190.10%14,070