Monarch ProCap Index ETF (MPRO)
BATS: MPRO · Real-Time Price · USD
29.79
+0.15 (0.49%)
At close: Jul 14, 2025, 4:00 PM
29.79
0.00 (0.00%)
After-hours: Jul 14, 2025, 8:00 PM EDT
MPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 29.66 | 29.72 | 29.64 | 29.72 | - | 0.26% | 21,669 |
| Jul 11, 2025 | 29.63 | 29.66 | 29.61 | 29.64 | 29.64 | -0.43% | 11,913 |
| Jul 10, 2025 | 29.71 | 29.84 | 29.71 | 29.77 | 29.77 | 0.14% | 8,131 |
| Jul 9, 2025 | 29.64 | 29.73 | 29.64 | 29.73 | 29.73 | 0.33% | 17,025 |
| Jul 8, 2025 | 29.67 | 29.69 | 29.62 | 29.63 | 29.63 | -0.10% | 22,599 |
| Jul 7, 2025 | 29.74 | 29.74 | 29.63 | 29.67 | 29.67 | -0.55% | 10,466 |
| Jul 3, 2025 | 29.82 | 29.86 | 29.79 | 29.83 | 29.83 | 0.07% | 27,023 |
| Jul 2, 2025 | 29.74 | 29.88 | 29.74 | 29.81 | 29.81 | -0.07% | 29,406 |
| Jul 1, 2025 | 29.74 | 29.84 | 29.74 | 29.83 | 29.83 | 0.18% | 24,873 |
| Jun 30, 2025 | 29.72 | 29.79 | 29.68 | 29.78 | 29.78 | 0.42% | 27,059 |
| Jun 27, 2025 | 29.47 | 29.72 | 29.47 | 29.65 | 29.65 | -0.47% | 8,816 |
| Jun 26, 2025 | 29.61 | 29.79 | 29.61 | 29.79 | 29.67 | 0.64% | 5,963 |
| Jun 25, 2025 | 29.59 | 29.65 | 29.57 | 29.60 | 29.48 | -0.47% | 13,165 |
| Jun 24, 2025 | 29.55 | 29.75 | 29.55 | 29.74 | 29.62 | 0.90% | 17,923 |
| Jun 23, 2025 | 29.38 | 29.53 | 29.29 | 29.48 | 29.36 | 0.53% | 28,091 |
| Jun 20, 2025 | 29.30 | 29.32 | 29.25 | 29.32 | 29.20 | 0.10% | 26,578 |
| Jun 18, 2025 | 29.29 | 29.39 | 29.28 | 29.29 | 29.17 | - | 31,077 |
| Jun 17, 2025 | 29.33 | 29.38 | 29.25 | 29.29 | 29.17 | -0.36% | 29,855 |
| Jun 16, 2025 | 29.38 | 29.46 | 29.36 | 29.40 | 29.28 | 0.40% | 10,864 |
| Jun 13, 2025 | 29.31 | 29.42 | 29.27 | 29.28 | 29.16 | -0.78% | 10,260 |
| Jun 12, 2025 | 29.49 | 29.52 | 29.45 | 29.51 | 29.39 | 0.25% | 10,653 |
| Jun 11, 2025 | 29.47 | 29.48 | 29.39 | 29.44 | 29.32 | 0.05% | 10,130 |
| Jun 10, 2025 | 29.34 | 29.43 | 29.34 | 29.42 | 29.30 | 0.42% | 20,334 |
| Jun 9, 2025 | 29.27 | 29.34 | 29.24 | 29.30 | 29.18 | 0.08% | 10,988 |
| Jun 6, 2025 | 29.29 | 29.29 | 29.24 | 29.27 | 29.16 | 0.22% | 15,061 |
| Jun 5, 2025 | 29.25 | 29.34 | 29.21 | 29.21 | 29.09 | -0.30% | 7,314 |
| Jun 4, 2025 | 29.33 | 29.36 | 29.30 | 29.30 | 29.18 | 0.06% | 2,721 |
| Jun 3, 2025 | 29.13 | 29.28 | 29.13 | 29.28 | 29.16 | 0.38% | 79,398 |
| Jun 2, 2025 | 29.07 | 29.17 | 29.02 | 29.17 | 29.05 | -0.07% | 4,693 |
| May 30, 2025 | 29.14 | 29.21 | 29.04 | 29.19 | 29.07 | 0.21% | 16,238 |
| May 29, 2025 | 29.17 | 29.17 | 29.05 | 29.13 | 29.02 | 0.24% | 45,193 |
| May 28, 2025 | 29.10 | 29.12 | 29.06 | 29.06 | 28.95 | -0.31% | 24,832 |
| May 27, 2025 | 29.02 | 29.18 | 29.02 | 29.15 | 29.04 | 0.97% | 38,438 |
| May 23, 2025 | 28.76 | 28.88 | 28.76 | 28.87 | 28.76 | - | 18,153 |
| May 22, 2025 | 28.80 | 28.94 | 28.78 | 28.87 | 28.76 | 0.04% | 14,655 |
| May 21, 2025 | 29.10 | 29.12 | 28.83 | 28.86 | 28.74 | -1.14% | 10,137 |
| May 20, 2025 | 29.25 | 29.26 | 29.17 | 29.19 | 29.08 | -0.23% | 13,171 |
| May 19, 2025 | 29.09 | 29.26 | 29.09 | 29.26 | 29.14 | 0.12% | 11,336 |
| May 16, 2025 | 29.16 | 29.23 | 29.12 | 29.22 | 29.11 | 0.52% | 8,951 |
| May 15, 2025 | 28.87 | 29.07 | 28.87 | 29.07 | 28.96 | 0.48% | 23,177 |
| May 14, 2025 | 28.94 | 28.94 | 28.86 | 28.93 | 28.82 | -0.21% | 32,279 |
| May 13, 2025 | 29.02 | 29.06 | 28.99 | 28.99 | 28.88 | -0.38% | 28,277 |
| May 12, 2025 | 28.94 | 29.10 | 28.90 | 29.10 | 28.99 | 1.29% | 52,858 |
| May 9, 2025 | 28.78 | 28.78 | 28.72 | 28.73 | 28.62 | -0.38% | 28,675 |
| May 8, 2025 | 28.84 | 28.90 | 28.75 | 28.84 | 28.73 | 0.14% | 41,360 |
| May 7, 2025 | 28.81 | 28.90 | 28.72 | 28.80 | 28.69 | 0.35% | 32,430 |
| May 6, 2025 | 28.67 | 28.77 | 28.67 | 28.70 | 28.59 | -0.38% | 45,621 |
| May 5, 2025 | 28.78 | 28.88 | 28.78 | 28.81 | 28.70 | -0.35% | 12,750 |
| May 2, 2025 | 28.83 | 28.92 | 28.82 | 28.91 | 28.80 | 0.56% | 29,124 |
| May 1, 2025 | 28.82 | 28.82 | 28.72 | 28.75 | 28.64 | -0.31% | 19,000 |