Strategy Shares Monopoly ETF (MPLY)
BATS: MPLY · Real-Time Price · USD
31.63
+0.16 (0.52%)
At close: May 5, 2026, 4:00 PM EDT
31.63
0.00 (0.00%)
After-hours: May 5, 2026, 8:00 PM EDT
MPLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 31.84 | 31.84 | 31.65 | 31.65 | 31.65 | 0.59% | 181 |
| May 4, 2026 | 31.63 | 31.63 | 31.41 | 31.46 | 31.46 | -0.35% | 5,715 |
| May 1, 2026 | 31.73 | 31.76 | 31.58 | 31.58 | 31.58 | 0.53% | 10,925 |
| Apr 30, 2026 | 31.52 | 31.52 | 30.94 | 31.41 | 31.41 | 1.08% | 2,170 |
| Apr 29, 2026 | 31.23 | 31.23 | 31.00 | 31.07 | 31.07 | -0.08% | 3,293 |
| Apr 28, 2026 | 31.25 | 31.25 | 31.00 | 31.10 | 31.10 | -0.89% | 4,296 |
| Apr 27, 2026 | 31.44 | 31.44 | 31.16 | 31.38 | 31.38 | 0.23% | 2,414 |
| Apr 24, 2026 | 31.05 | 31.31 | 31.02 | 31.31 | 31.31 | 1.35% | 2,641 |
| Apr 23, 2026 | 31.24 | 31.24 | 30.65 | 30.89 | 30.89 | -0.90% | 4,138 |
| Apr 22, 2026 | 30.85 | 31.17 | 30.85 | 31.17 | 31.17 | 1.80% | 7,591 |
| Apr 21, 2026 | 30.81 | 30.93 | 30.62 | 30.62 | 30.62 | -0.48% | 5,323 |
| Apr 20, 2026 | 31.04 | 31.04 | 30.73 | 30.77 | 30.77 | -0.49% | 7,181 |
| Apr 17, 2026 | 30.86 | 30.98 | 30.82 | 30.92 | 30.92 | 1.41% | 2,290 |
| Apr 16, 2026 | 30.74 | 30.74 | 30.40 | 30.49 | 30.49 | -0.08% | 6,833 |
| Apr 15, 2026 | 30.38 | 30.51 | 30.35 | 30.51 | 30.51 | 1.55% | 5,286 |
| Apr 14, 2026 | 29.84 | 30.05 | 29.84 | 30.05 | 30.05 | 1.86% | 1,776 |
| Apr 13, 2026 | 29.31 | 29.50 | 29.31 | 29.50 | 29.50 | 1.13% | 1,259 |
| Apr 10, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.29% | 160 |
| Apr 9, 2026 | 28.69 | 29.09 | 28.69 | 29.09 | 29.09 | 0.83% | 2,671 |
| Apr 8, 2026 | 30.87 | 30.87 | 28.77 | 28.85 | 28.85 | 2.80% | 2,496 |
| Apr 7, 2026 | 27.84 | 28.06 | 27.69 | 28.06 | 28.06 | 0.12% | 2,358 |
| Apr 6, 2026 | 28.16 | 28.16 | 27.98 | 28.03 | 28.03 | 0.37% | 9,205 |
| Apr 2, 2026 | 27.57 | 27.93 | 27.57 | 27.93 | 27.93 | 0.02% | 1,592 |
| Apr 1, 2026 | 28.01 | 28.01 | 27.88 | 27.92 | 27.92 | 0.90% | 1,684 |
| Mar 31, 2026 | 27.20 | 27.72 | 27.18 | 27.67 | 27.67 | 3.60% | 2,749 |
| Mar 30, 2026 | 26.89 | 26.89 | 26.56 | 26.71 | 26.71 | -0.52% | 7,193 |
| Mar 27, 2026 | 27.44 | 27.44 | 26.85 | 26.85 | 26.85 | -2.06% | 2,744 |
| Mar 26, 2026 | 27.69 | 27.69 | 27.41 | 27.41 | 27.41 | -2.33% | 439 |
| Mar 25, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.66% | 139 |
| Mar 24, 2026 | 27.96 | 28.02 | 27.88 | 27.88 | 27.88 | -0.97% | 1,153 |
| Mar 23, 2026 | 28.21 | 28.21 | 28.15 | 28.15 | 28.15 | 1.49% | 456 |
| Mar 20, 2026 | 28.10 | 28.10 | 27.74 | 27.74 | 27.74 | -0.75% | 948 |
| Mar 19, 2026 | 28.13 | 28.25 | 27.95 | 27.95 | 27.95 | -1.43% | 2,126 |
| Mar 18, 2026 | 28.57 | 28.63 | 28.32 | 28.36 | 28.36 | -1.54% | 5,307 |
| Mar 17, 2026 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | 0.26% | 295 |
| Mar 16, 2026 | 28.72 | 28.74 | 28.67 | 28.72 | 28.72 | 1.07% | 2,011 |
| Mar 13, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.02% | 247 |
| Mar 12, 2026 | 28.73 | 28.81 | 28.71 | 28.71 | 28.71 | -1.73% | 1,188 |
| Mar 11, 2026 | 29.20 | 29.22 | 29.15 | 29.22 | 29.22 | 0.18% | 547 |
| Mar 10, 2026 | 29.36 | 29.36 | 29.17 | 29.17 | 29.17 | -0.16% | 871 |
| Mar 9, 2026 | 28.84 | 29.21 | 28.84 | 29.21 | 29.21 | 1.21% | 336 |
| Mar 6, 2026 | 28.90 | 29.10 | 28.87 | 28.87 | 28.87 | -1.50% | 3,600 |
| Mar 5, 2026 | 29.35 | 29.40 | 29.03 | 29.31 | 29.30 | -0.43% | 768 |
| Mar 4, 2026 | 29.30 | 29.50 | 29.30 | 29.43 | 29.43 | 1.10% | 1,899 |
| Mar 3, 2026 | 28.85 | 29.18 | 28.70 | 29.11 | 29.11 | -0.93% | 3,397 |
| Mar 2, 2026 | 29.20 | 29.44 | 29.20 | 29.38 | 29.38 | 0.26% | 1,193 |
| Feb 27, 2026 | 29.21 | 29.35 | 29.21 | 29.31 | 29.31 | -0.58% | 1,188 |
| Feb 26, 2026 | 29.86 | 29.86 | 29.28 | 29.48 | 29.48 | -1.34% | 3,574 |
| Feb 25, 2026 | 29.89 | 29.89 | 29.88 | 29.88 | 29.88 | 1.11% | 2,527 |
| Feb 24, 2026 | 29.23 | 29.59 | 29.23 | 29.55 | 29.55 | 1.25% | 1,835 |