Strategy Shares Monopoly ETF (MPLY)

BATS: MPLY · Real-Time Price · USD

31.23

+0.39 (1.27%)

At close: Jul 31, 2026, 4:00 PM EDT

31.11

-0.12 (-0.39%)

After-hours: Jul 31, 2026, 8:00 PM EDT

MPLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.26	31.26	30.93	31.11	31.11	0.88%	222
Jul 30, 2026	30.82	30.86	30.55	30.84	30.84	2.19%	3,075
Jul 29, 2026	30.74	30.74	30.18	30.18	30.18	-1.67%	3,680
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
Jul 23, 2026	30.96	30.96	30.47	30.63	30.63	-2.25%	3,798
Jul 22, 2026	31.61	31.61	31.33	31.33	31.33	-0.63%	5,500
Jul 21, 2026	31.45	31.61	31.45	31.53	31.53	0.81%	24,853
Jul 20, 2026	31.45	31.53	31.28	31.28	31.28	-0.29%	16,911
Jul 17, 2026	31.48	31.48	31.29	31.37	31.37	-1.51%	18,014
Jul 16, 2026	32.24	32.24	31.85	31.85	31.85	-1.03%	3,776
Jul 15, 2026	31.76	32.18	31.76	32.18	32.18	1.09%	4,190
Jul 14, 2026	31.75	31.89	31.71	31.83	31.83	0.31%	4,686
Jul 13, 2026	32.04	32.20	31.69	31.73	31.73	-1.22%	6,003
Jul 10, 2026	32.25	32.25	32.07	32.12	32.12	0.35%	887
Jul 9, 2026	33.79	33.79	31.73	32.01	32.01	0.87%	1,884
Jul 8, 2026	31.52	31.74	31.52	31.74	31.74	0.07%	585
Jul 7, 2026	31.82	31.82	31.71	31.71	31.71	-0.90%	531
Jul 6, 2026	31.95	32.01	31.66	32.00	32.00	1.10%	3,501
Jul 2, 2026	31.92	31.92	31.54	31.65	31.65	-0.21%	4,240
Jul 1, 2026	32.04	32.04	31.72	31.72	31.72	-0.57%	3,110
Jun 30, 2026	31.54	31.90	31.53	31.90	31.90	1.64%	1,920
Jun 29, 2026	31.33	31.39	31.33	31.39	31.39	2.10%	1,082
Jun 26, 2026	30.70	30.83	30.65	30.74	30.74	0.57%	5,723
Jun 25, 2026	31.25	31.25	30.57	30.57	30.57	-1.11%	1,344
Jun 24, 2026	31.10	31.10	30.91	30.91	30.91	-0.59%	2,239
Jun 23, 2026	30.32	31.38	30.32	31.10	31.10	-1.60%	3,056
Jun 22, 2026	32.16	32.16	31.60	31.60	31.60	-2.20%	5,092
Jun 18, 2026	32.07	32.31	32.07	32.31	32.31	1.45%	2,001
Jun 17, 2026	32.38	32.38	31.85	31.85	31.85	-1.62%	1,208
Jun 16, 2026	32.58	32.58	32.38	32.38	32.38	-0.76%	4,747
Jun 15, 2026	32.60	32.69	32.58	32.63	32.62	2.13%	3,933
Jun 12, 2026	31.86	32.04	31.84	31.95	31.95	0.15%	1,057
Jun 11, 2026	31.57	31.92	31.31	31.90	31.90	1.46%	3,691
Jun 10, 2026	31.92	31.92	31.44	31.44	31.44	-1.85%	3,378
Jun 9, 2026	32.55	32.57	31.81	32.03	32.03	-0.71%	10,373
Jun 8, 2026	31.70	32.51	31.70	32.26	32.26	0.28%	10,482
Jun 5, 2026	32.98	32.98	32.17	32.17	32.17	-3.25%	1,706
Jun 4, 2026	33.10	33.25	33.10	33.25	33.25	0.42%	2,058
Jun 3, 2026	33.24	33.27	33.04	33.11	33.11	-0.93%	5,377
Jun 2, 2026	33.30	33.46	33.30	33.42	33.42	0.01%	3,577
Jun 1, 2026	33.36	33.56	33.34	33.42	33.42	0.23%	5,922
May 29, 2026	33.48	33.48	33.28	33.34	33.34	0.22%	4,217
May 28, 2026	33.16	33.27	32.92	33.27	33.27	0.93%	2,552
May 27, 2026	32.70	32.96	32.70	32.96	32.96	0.26%	1,179
May 26, 2026	32.88	32.97	32.75	32.88	32.88	0.44%	3,957
May 22, 2026	32.91	32.97	32.73	32.73	32.73	0.13%	2,798
May 21, 2026	32.73	32.77	32.53	32.69	32.69	-0.09%	3,242
May 20, 2026	32.35	32.72	32.32	32.72	32.72	1.11%	3,089