Strategy Shares Monopoly ETF (MPLY)

BATS: MPLY · Real-Time Price · USD

33.37

+0.54 (1.65%)

At close: Oct 2, 2026, 4:00 PM EDT

33.36

-0.02 (-0.05%)

After-hours: Oct 2, 2026, 8:00 PM EDT

MPLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.33	33.49	33.29	33.37	33.37	1.64%	10,160
Oct 1, 2026	33.05	33.05	32.80	32.83	32.83	-0.29%	4,133
Sep 30, 2026	32.95	33.17	32.93	32.93	32.93	0.15%	2,436
Sep 29, 2026	32.79	32.89	32.79	32.88	32.88	0.05%	2,501
Sep 28, 2026	32.97	32.99	32.86	32.86	32.86	-0.83%	1,681
Sep 25, 2026	33.02	33.15	33.01	33.14	33.13	0.51%	14,486
Sep 24, 2026	32.75	32.97	32.75	32.97	32.97	0.19%	4,619
Sep 23, 2026	33.30	33.30	32.90	32.90	32.90	-1.13%	1,915
Sep 22, 2026	33.28	33.33	33.20	33.28	33.28	0.13%	2,177
Sep 21, 2026	32.82	33.27	32.82	33.24	33.24	2.11%	3,411
Sep 18, 2026	32.44	32.55	32.38	32.55	32.55	0.16%	1,009
Sep 17, 2026	32.41	32.50	32.41	32.50	32.50	1.57%	3,682
Sep 16, 2026	32.22	32.24	31.99	31.99	31.99	0.07%	12,623
Sep 15, 2026	31.97	32.04	31.97	31.97	31.97	-0.91%	3,536
Sep 14, 2026	32.21	32.41	32.17	32.27	32.27	-0.46%	3,779
Sep 11, 2026	32.42	32.52	32.42	32.42	32.42	1.02%	674
Sep 10, 2026	32.08	32.17	32.08	32.09	32.09	-0.49%	6,179
Sep 9, 2026	32.60	32.60	32.18	32.25	32.25	-0.65%	5,131
Sep 8, 2026	32.40	32.61	32.39	32.46	32.46	-0.32%	5,231
Sep 4, 2026	32.71	32.71	32.46	32.56	32.56	-0.46%	3,924
Sep 3, 2026	32.57	32.77	32.55	32.71	32.71	1.51%	5,428
Sep 2, 2026	32.04	32.28	32.04	32.23	32.23	0.46%	8,147
Sep 1, 2026	32.14	32.22	32.02	32.08	32.08	-1.03%	1,939
Aug 31, 2026	32.37	32.42	32.37	32.42	32.42	-0.28%	1,354
Aug 28, 2026	32.68	32.68	32.47	32.51	32.51	-0.20%	2,042
Aug 27, 2026	32.41	32.57	32.41	32.57	32.57	1.36%	3,334
Aug 26, 2026	31.30	32.13	31.30	32.13	32.13	-0.14%	1,112
Aug 25, 2026	32.23	32.23	32.18	32.18	32.18	0.50%	721
Aug 24, 2026	32.03	32.04	32.02	32.02	32.02	-0.40%	770
Aug 21, 2026	32.08	32.15	32.08	32.15	32.14	0.70%	996
Aug 20, 2026	32.80	32.80	31.92	31.92	31.92	-1.08%	9,283
Aug 19, 2026	32.35	32.37	32.27	32.27	32.27	0.15%	1,277
Aug 18, 2026	32.28	32.34	32.22	32.22	32.22	-0.84%	1,827
Aug 17, 2026	32.60	32.65	32.50	32.50	32.50	-0.43%	1,394
Aug 14, 2026	33.20	33.20	32.61	32.64	32.64	-0.68%	2,063
Aug 13, 2026	32.60	32.93	32.60	32.86	32.86	0.65%	2,239
Aug 12, 2026	33.46	33.46	32.65	32.65	32.65	0.30%	3,622
Aug 11, 2026	33.20	33.20	32.52	32.55	32.55	-0.76%	4,758
Aug 10, 2026	32.05	32.84	32.05	32.80	32.80	0.13%	8,379
Aug 7, 2026	33.78	33.78	32.60	32.76	32.76	1.33%	21,916
Aug 6, 2026	33.81	33.81	32.25	32.33	32.33	0.19%	3,623
Aug 5, 2026	32.61	32.83	32.26	32.27	32.27	-0.88%	3,774
Aug 4, 2026	32.92	32.92	32.18	32.55	32.55	2.11%	2,797
Aug 3, 2026	31.24	31.88	31.24	31.88	31.88	2.08%	7,030
Jul 31, 2026	30.67	31.23	30.67	31.23	31.23	1.27%	3,021
Jul 30, 2026	30.82	30.86	30.55	30.84	30.84	2.19%	3,077
Jul 29, 2026	30.74	30.74	30.18	30.18	30.18	-1.67%	3,687
Jul 28, 2026	30.65	30.79	30.35	30.69	30.69	0.44%	14,522
Jul 27, 2026	31.08	31.08	30.47	30.56	30.56	-	2,135
Jul 24, 2026	30.84	30.84	30.50	30.56	30.56	-0.22%	7,117