Skip to main content
logo
Strategy Shares Monopoly ETF (MPLY)
BATS: MPLY · Real-Time Price · USD
29.51
-0.42 (-1.40%)
At close: Feb 4, 2026, 4:00 PM EST
29.51
0.00 (0.00%)
After-hours: Feb 4, 2026, 6:30 PM EST

MPLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202630.9130.9129.4029.5729.57-1.23%233
Feb 3, 202630.1430.1429.7929.9329.93-1.69%884
Feb 2, 202630.5230.5230.4530.4530.450.68%444
Jan 30, 202630.2530.2530.2430.2430.24-0.73%282
Jan 29, 202630.1430.4730.1430.4730.47-0.57%780
Jan 28, 202630.8530.8530.5730.6430.640.04%6,636
Jan 27, 202630.6530.7030.6330.6330.630.49%503
Jan 26, 202630.4030.5630.4030.4830.480.59%1,570
Jan 23, 202630.2430.4030.2430.3030.300.55%2,412
Jan 22, 202630.1230.2130.1230.1430.140.81%1,059
Jan 21, 202629.9229.9229.8929.8929.890.85%661
Jan 20, 202629.9030.0029.6429.6429.64-2.65%2,032
Jan 16, 202630.4330.5130.4330.4530.450.02%1,943
Jan 15, 202630.6330.6330.4430.4430.440.30%1,723
Jan 14, 202630.3530.3530.3530.3530.35-1.09%425
Jan 13, 202630.6830.6830.6830.6830.68-0.37%113
Jan 12, 202630.6230.8330.6230.8030.800.32%3,200
Jan 9, 202630.5030.7030.5030.7030.700.83%7,108
Jan 8, 202630.5930.5930.4430.4530.45-0.34%2,066
Jan 7, 202630.7430.7830.5530.5530.550.03%3,425
Jan 6, 202630.5530.5830.4030.5430.540.59%4,797
Jan 5, 202630.4430.5030.3630.3630.360.56%1,054
Jan 2, 202630.3530.3530.1430.1930.19-0.20%1,695
Dec 31, 202530.6630.6630.2630.2630.26-0.60%5,693
Dec 30, 202530.3730.4730.3730.4430.44-0.09%3,382
Dec 29, 202530.6130.6130.3830.4730.47-0.63%2,069
Dec 26, 202530.8530.8530.6430.6630.620.09%2,714
Dec 24, 202530.7330.7330.5430.6330.590.28%600
Dec 23, 202530.3430.5530.3430.5530.510.65%2,071
Dec 22, 202530.5830.5830.3530.3530.310.49%457
Dec 19, 202530.0830.2030.0530.2030.161.10%4,397
Dec 18, 202529.9129.9929.7929.8729.831.29%4,960
Dec 17, 202530.0730.0729.4929.4929.45-1.80%1,793
Dec 16, 202530.0530.0529.8830.0329.990.13%2,647
Dec 15, 202530.1430.1429.9929.9929.95-0.36%1,775
Dec 12, 202530.3330.3330.1030.1030.06-1.52%764
Dec 11, 202530.2330.5630.2330.5630.52-0.30%6,604
Dec 10, 202530.5030.6730.4230.6530.620.35%5,521
Dec 9, 202530.6030.6030.5530.5530.510.26%936
Dec 8, 202530.8630.8630.4630.4730.43-0.36%3,899
Dec 5, 202530.6330.7130.5530.5830.540.40%5,116
Dec 4, 202530.8030.8030.4030.4630.42-0.05%1,003
Dec 3, 202530.4230.4730.4230.4730.430.27%5,418
Dec 2, 202530.3930.4430.3930.3930.350.54%4,602
Dec 1, 202530.3230.3230.1930.2330.19-0.37%868
Nov 28, 202530.3430.3430.3430.3430.300.29%71
Nov 26, 202530.3930.3930.1530.2530.210.77%970
Nov 25, 202529.7030.0229.7030.0229.980.84%1,470
Nov 24, 202529.7529.7729.7529.7729.732.43%846
Nov 21, 202529.2429.2429.0629.0629.030.49%541