Monarch ProCap Index ETF (MPRO)
BATS: MPRO · Real-Time Price · USD
32.12
+0.17 (0.53%)
At close: Feb 10, 2026, 4:00 PM EST
32.12
0.00 (0.00%)
After-hours: Feb 10, 2026, 4:10 PM EST
MPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 31.95 | 32.09 | 31.95 | 32.08 | - | 0.42% | 6,788 |
| Feb 9, 2026 | 31.84 | 31.96 | 31.84 | 31.95 | 31.95 | -0.09% | 2,207 |
| Feb 6, 2026 | 31.72 | 31.98 | 31.72 | 31.98 | 31.98 | 1.02% | 49,249 |
| Feb 5, 2026 | 31.69 | 31.69 | 31.62 | 31.66 | 31.66 | -0.23% | 9,987 |
| Feb 4, 2026 | 31.73 | 31.80 | 31.73 | 31.73 | 31.73 | 0.57% | 13,441 |
| Feb 3, 2026 | 31.54 | 31.65 | 31.45 | 31.55 | 31.55 | 0.58% | 20,355 |
| Feb 2, 2026 | 31.32 | 31.43 | 31.32 | 31.37 | 31.37 | -0.13% | 13,577 |
| Jan 30, 2026 | 31.28 | 31.41 | 31.26 | 31.41 | 31.41 | 0.16% | 5,226 |
| Jan 29, 2026 | 31.38 | 31.41 | 31.33 | 31.36 | 31.36 | 0.07% | 28,507 |
| Jan 28, 2026 | 31.40 | 31.40 | 31.30 | 31.34 | 31.34 | -0.32% | 5,655 |
| Jan 27, 2026 | 31.28 | 31.47 | 31.28 | 31.44 | 31.44 | - | 22,536 |
| Jan 26, 2026 | 31.37 | 31.51 | 31.37 | 31.44 | 31.44 | 0.11% | 33,619 |
| Jan 23, 2026 | 31.31 | 31.41 | 31.30 | 31.41 | 31.41 | 0.11% | 31,750 |
| Jan 22, 2026 | 31.41 | 31.47 | 31.34 | 31.37 | 31.37 | -0.16% | 28,209 |
| Jan 21, 2026 | 31.30 | 31.48 | 31.24 | 31.42 | 31.42 | 0.67% | 33,851 |
| Jan 20, 2026 | 31.24 | 31.29 | 31.15 | 31.21 | 31.21 | -0.64% | 55,951 |
| Jan 16, 2026 | 31.33 | 31.41 | 31.33 | 31.41 | 31.41 | -0.10% | 21,613 |
| Jan 15, 2026 | 31.39 | 31.49 | 31.38 | 31.44 | 31.44 | 0.13% | 15,530 |
| Jan 14, 2026 | 31.31 | 31.41 | 31.30 | 31.40 | 31.40 | 0.51% | 47,178 |
| Jan 13, 2026 | 31.16 | 31.24 | 31.06 | 31.24 | 31.24 | 0.39% | 32,922 |
| Jan 12, 2026 | 31.08 | 31.12 | 31.06 | 31.12 | 31.12 | 0.22% | 17,958 |
| Jan 9, 2026 | 31.08 | 31.08 | 31.01 | 31.05 | 31.05 | 0.51% | 35,134 |
| Jan 8, 2026 | 30.89 | 30.93 | 30.87 | 30.89 | 30.89 | 0.50% | 19,728 |
| Jan 7, 2026 | 31.06 | 31.06 | 30.74 | 30.74 | 30.74 | -0.74% | 61,824 |
| Jan 6, 2026 | 30.85 | 30.99 | 30.85 | 30.97 | 30.97 | 0.62% | 21,823 |
| Jan 5, 2026 | 30.80 | 30.80 | 30.60 | 30.78 | 30.78 | -0.03% | 26,569 |
| Jan 2, 2026 | 30.70 | 30.82 | 30.61 | 30.79 | 30.79 | 0.39% | 32,321 |
| Dec 31, 2025 | 30.77 | 30.78 | 30.67 | 30.67 | 30.67 | -0.39% | 46,957 |
| Dec 30, 2025 | 30.75 | 30.85 | 30.75 | 30.79 | 30.79 | -0.03% | 14,692 |
| Dec 29, 2025 | 30.74 | 30.86 | 30.74 | 30.80 | 30.80 | -0.10% | 38,875 |
| Dec 26, 2025 | 30.81 | 30.83 | 30.75 | 30.83 | 30.83 | 0.13% | 20,305 |
| Dec 24, 2025 | 30.74 | 30.79 | 30.70 | 30.79 | 30.79 | 0.16% | 41,779 |
| Dec 23, 2025 | 30.64 | 30.74 | 30.63 | 30.74 | 30.74 | 0.20% | 23,667 |
| Dec 22, 2025 | 30.59 | 30.74 | 30.59 | 30.68 | 30.68 | 0.29% | 65,696 |
| Dec 19, 2025 | 30.61 | 30.67 | 30.59 | 30.59 | 30.59 | -0.19% | 8,693 |
| Dec 18, 2025 | 30.71 | 30.71 | 30.62 | 30.65 | 30.65 | -0.51% | 18,889 |
| Dec 17, 2025 | 30.84 | 30.84 | 30.76 | 30.81 | 30.60 | 0.05% | 17,614 |
| Dec 16, 2025 | 30.80 | 30.82 | 30.73 | 30.79 | 30.59 | -0.42% | 39,707 |
| Dec 15, 2025 | 30.86 | 30.92 | 30.79 | 30.92 | 30.72 | 0.49% | 28,040 |
| Dec 12, 2025 | 30.78 | 30.88 | 30.74 | 30.77 | 30.57 | -0.03% | 35,558 |
| Dec 11, 2025 | 30.76 | 30.83 | 30.74 | 30.78 | 30.58 | 0.52% | 22,949 |
| Dec 10, 2025 | 30.49 | 30.68 | 30.49 | 30.62 | 30.42 | 0.66% | 16,624 |
| Dec 9, 2025 | 30.58 | 30.58 | 30.42 | 30.42 | 30.22 | -0.29% | 52,404 |
| Dec 8, 2025 | 30.67 | 30.67 | 30.51 | 30.51 | 30.31 | -0.75% | 43,238 |
| Dec 5, 2025 | 30.83 | 30.83 | 30.74 | 30.74 | 30.54 | -0.25% | 19,166 |
| Dec 4, 2025 | 30.88 | 30.88 | 30.77 | 30.82 | 30.62 | -0.28% | 41,422 |
| Dec 3, 2025 | 30.88 | 30.93 | 30.88 | 30.91 | 30.70 | 0.24% | 13,784 |
| Dec 2, 2025 | 30.87 | 30.90 | 30.80 | 30.83 | 30.63 | -0.42% | 12,634 |
| Dec 1, 2025 | 31.04 | 31.06 | 30.96 | 30.96 | 30.76 | -0.83% | 22,093 |
| Nov 28, 2025 | 31.19 | 31.22 | 31.18 | 31.22 | 31.02 | 0.22% | 18,569 |