Monarch ProCap Index ETF (MPRO)

MPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	31.24	31.40	31.24	31.39	-	0.48%	3,447
Mar 31, 2026	30.96	31.29	30.96	31.24	31.24	1.13%	2,544
Mar 30, 2026	30.95	30.98	30.89	30.89	30.89	0.26%	2,043
Mar 27, 2026	31.05	31.05	30.78	30.81	30.81	-0.74%	2,921
Mar 26, 2026	31.29	31.29	31.01	31.04	31.04	-1.24%	27,089
Mar 25, 2026	31.45	31.46	31.33	31.43	31.34	0.45%	9,266
Mar 24, 2026	31.23	31.41	31.23	31.29	31.20	-0.60%	20,818
Mar 23, 2026	31.47	31.55	31.36	31.48	31.39	0.84%	31,951
Mar 20, 2026	31.44	31.44	31.18	31.22	31.12	-1.01%	24,624
Mar 19, 2026	31.52	31.59	31.42	31.54	31.44	-0.17%	19,969
Mar 18, 2026	31.70	31.74	31.59	31.59	31.50	-0.92%	23,800
Mar 17, 2026	31.99	31.99	31.87	31.88	31.79	0.17%	17,527
Mar 16, 2026	31.72	31.87	31.72	31.83	31.73	0.51%	14,206
Mar 13, 2026	31.76	31.76	31.65	31.67	31.58	-0.22%	4,818
Mar 12, 2026	31.85	31.85	31.70	31.74	31.65	-0.84%	10,679
Mar 11, 2026	32.03	32.04	31.98	32.01	31.91	-0.47%	40,114
Mar 10, 2026	32.20	32.35	32.16	32.16	32.06	-0.28%	35,773
Mar 9, 2026	31.91	32.28	31.87	32.25	32.15	0.34%	29,436
Mar 6, 2026	32.03	32.19	32.03	32.14	32.04	-0.59%	15,351
Mar 5, 2026	32.34	32.34	32.22	32.33	32.23	-0.61%	20,654
Mar 4, 2026	32.39	32.59	32.39	32.53	32.43	0.15%	57,622
Mar 3, 2026	32.25	32.52	32.22	32.48	32.38	-0.40%	36,286
Mar 2, 2026	32.56	32.67	32.54	32.61	32.51	-0.46%	37,680
Feb 27, 2026	32.61	32.76	32.61	32.76	32.66	0.40%	13,949
Feb 26, 2026	32.53	32.66	32.53	32.63	32.53	0.01%	43,275
Feb 25, 2026	32.63	32.64	32.57	32.63	32.53	0.13%	21,023
Feb 24, 2026	32.49	32.59	32.49	32.59	32.49	0.32%	11,470
Feb 23, 2026	32.59	32.59	32.46	32.48	32.38	-0.33%	46,760
Feb 20, 2026	32.53	32.60	32.48	32.59	32.49	0.09%	21,986
Feb 19, 2026	32.47	32.56	32.42	32.56	32.46	0.12%	55,135
Feb 18, 2026	32.53	32.54	32.47	32.52	32.42	0.03%	41,670
Feb 17, 2026	32.52	32.52	32.38	32.51	32.41	0.06%	21,757
Feb 13, 2026	32.44	32.58	32.44	32.49	32.39	0.31%	34,320
Feb 12, 2026	32.52	32.55	32.37	32.39	32.29	0.30%	28,502
Feb 11, 2026	32.15	32.31	32.15	32.29	32.19	0.53%	44,584
Feb 10, 2026	31.95	32.22	31.95	32.12	32.02	0.53%	25,650
Feb 9, 2026	31.84	31.98	31.84	31.95	31.85	-0.09%	37,054
Feb 6, 2026	31.72	31.98	31.72	31.98	31.88	1.02%	49,249
Feb 5, 2026	31.69	31.69	31.62	31.66	31.56	-0.23%	9,987
Feb 4, 2026	31.73	31.80	31.73	31.73	31.64	0.57%	13,441
Feb 3, 2026	31.54	31.65	31.45	31.55	31.46	0.58%	20,355
Feb 2, 2026	31.32	31.43	31.32	31.37	31.27	-0.13%	13,577
Jan 30, 2026	31.28	31.41	31.26	31.41	31.32	0.16%	5,226
Jan 29, 2026	31.38	31.41	31.33	31.36	31.27	0.07%	28,507
Jan 28, 2026	31.40	31.40	31.30	31.34	31.24	-0.32%	5,655
Jan 27, 2026	31.28	31.47	31.28	31.44	31.35	-	22,536
Jan 26, 2026	31.37	31.51	31.37	31.44	31.35	0.11%	33,619
Jan 23, 2026	31.31	31.41	31.30	31.41	31.31	0.11%	31,750
Jan 22, 2026	31.41	31.47	31.34	31.37	31.28	-0.16%	28,209
Jan 21, 2026	31.30	31.48	31.24	31.42	31.33	0.67%	33,851

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.