Strategy Shares Monopoly ETF (MPLY)
BATS: MPLY · Real-Time Price · USD
29.11
-0.11 (-0.37%)
At close: Sep 17, 2025, 4:00 PM EDT
29.11
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
MPLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 29.16 | 29.16 | 29.05 | 29.11 | 29.11 | -0.37% | 1,514 |
| Sep 16, 2025 | 29.21 | 29.22 | 29.21 | 29.22 | 29.22 | -0.05% | 247 |
| Sep 15, 2025 | 29.18 | 29.23 | 29.16 | 29.23 | 29.23 | 1.05% | 811 |
| Sep 12, 2025 | 28.94 | 28.94 | 28.93 | 28.93 | 28.93 | 0.33% | 376 |
| Sep 11, 2025 | 28.78 | 28.83 | 28.78 | 28.83 | 28.83 | 0.51% | 555 |
| Sep 10, 2025 | 28.76 | 28.84 | 28.65 | 28.68 | 28.68 | 0.74% | 1,569 |
| Sep 9, 2025 | 28.44 | 28.47 | 28.42 | 28.47 | 28.47 | 0.47% | 1,845 |
| Sep 8, 2025 | 28.41 | 28.43 | 28.34 | 28.34 | 28.34 | 0.54% | 613 |
| Sep 5, 2025 | 28.37 | 28.37 | 28.03 | 28.19 | 28.19 | 0.32% | 2,980 |
| Sep 4, 2025 | 27.97 | 28.10 | 27.97 | 28.10 | 28.10 | 0.91% | 8,513 |
| Sep 3, 2025 | 27.88 | 27.88 | 27.83 | 27.85 | 27.85 | 1.07% | 250 |
| Sep 2, 2025 | 27.50 | 27.55 | 27.42 | 27.55 | 27.55 | -0.82% | 333 |
| Aug 29, 2025 | 27.79 | 27.79 | 27.77 | 27.78 | 27.78 | -1.13% | 715 |
| Aug 28, 2025 | 28.02 | 28.10 | 28.02 | 28.10 | 28.10 | 0.67% | 327 |
| Aug 27, 2025 | 27.92 | 27.97 | 27.91 | 27.91 | 27.91 | 0.18% | 2,061 |
| Aug 26, 2025 | 27.77 | 27.86 | 27.73 | 27.86 | 27.86 | 0.51% | 7,486 |
| Aug 25, 2025 | 27.78 | 27.87 | 27.72 | 27.72 | 27.72 | -0.24% | 7,332 |
| Aug 22, 2025 | 27.78 | 27.86 | 27.74 | 27.79 | 27.79 | 1.71% | 4,521 |
| Aug 21, 2025 | 27.40 | 27.49 | 27.32 | 27.32 | 27.32 | -0.69% | 1,458 |
| Aug 20, 2025 | 27.25 | 27.51 | 27.25 | 27.51 | 27.51 | -0.51% | 1,026 |
| Aug 19, 2025 | 27.98 | 27.98 | 27.65 | 27.65 | 27.65 | -1.39% | 3,475 |
| Aug 18, 2025 | 28.03 | 28.04 | 28.03 | 28.04 | 28.04 | - | 918 |
| Aug 15, 2025 | 28.17 | 28.17 | 28.04 | 28.04 | 28.04 | -0.32% | 613 |
| Aug 14, 2025 | 28.08 | 28.13 | 28.06 | 28.13 | 28.13 | 0.26% | 688 |
| Aug 13, 2025 | 28.20 | 28.23 | 28.01 | 28.06 | 28.06 | - | 6,663 |
| Aug 12, 2025 | 27.89 | 28.06 | 27.89 | 28.06 | 28.06 | 1.13% | 9,455 |
| Aug 11, 2025 | 27.86 | 27.87 | 27.75 | 27.75 | 27.75 | -0.37% | 372 |
| Aug 8, 2025 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 1.22% | 906 |
| Aug 7, 2025 | 27.64 | 27.64 | 27.52 | 27.52 | 27.52 | - | 444 |
| Aug 6, 2025 | 27.26 | 27.52 | 27.26 | 27.52 | 27.52 | 1.11% | 932 |
| Aug 5, 2025 | 27.39 | 27.39 | 27.21 | 27.21 | 27.21 | -0.65% | 131 |
| Aug 4, 2025 | 27.17 | 27.39 | 27.17 | 27.39 | 27.39 | 1.82% | 666 |
| Aug 1, 2025 | 27.09 | 27.09 | 26.90 | 26.90 | 26.90 | -1.95% | 1,775 |
| Jul 31, 2025 | 27.75 | 27.78 | 27.44 | 27.44 | 27.44 | 0.05% | 9,097 |
| Jul 30, 2025 | 27.47 | 27.52 | 27.32 | 27.43 | 27.43 | 0.05% | 9,282 |
| Jul 29, 2025 | 27.54 | 27.54 | 27.41 | 27.41 | 27.41 | -0.33% | 1,517 |
| Jul 28, 2025 | 27.54 | 27.54 | 27.47 | 27.50 | 27.50 | 0.25% | 1,208 |
| Jul 25, 2025 | 27.41 | 27.43 | 27.41 | 27.43 | 27.43 | 0.35% | 106 |
| Jul 24, 2025 | 27.37 | 27.37 | 27.34 | 27.34 | 27.34 | 0.52% | 151 |
| Jul 23, 2025 | 27.01 | 27.20 | 27.01 | 27.20 | 27.20 | 0.64% | 445 |
| Jul 22, 2025 | 26.97 | 27.05 | 26.97 | 27.02 | 27.02 | -0.37% | 951 |
| Jul 21, 2025 | 27.27 | 27.27 | 27.12 | 27.12 | 27.12 | 0.34% | 3,477 |
| Jul 18, 2025 | 27.05 | 27.05 | 27.03 | 27.03 | 27.03 | -0.14% | 259 |
| Jul 17, 2025 | 26.99 | 27.07 | 26.99 | 27.07 | 27.07 | 0.55% | 1,368 |
| Jul 16, 2025 | 26.87 | 26.94 | 26.65 | 26.92 | 26.92 | 0.34% | 1,656 |
| Jul 15, 2025 | 26.98 | 26.99 | 26.83 | 26.83 | 26.83 | 0.14% | 6,179 |
| Jul 14, 2025 | 26.71 | 26.82 | 26.71 | 26.79 | 26.79 | 0.18% | 1,794 |
| Jul 11, 2025 | 26.71 | 26.81 | 26.71 | 26.75 | 26.75 | -0.19% | 727 |
| Jul 10, 2025 | 26.78 | 26.83 | 26.69 | 26.80 | 26.80 | 0.05% | 1,836 |
| Jul 9, 2025 | 26.70 | 26.78 | 26.70 | 26.78 | 26.78 | 0.86% | 396 |