Monarch ProCap Index ETF (MPRO)
BATS: MPRO · Real-Time Price · USD
30.51
-0.36 (-1.17%)
At close: Oct 29, 2025, 4:00 PM EDT
30.51
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
MPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 30.75 | 30.75 | 30.49 | 30.51 | 30.51 | -1.17% | 30,038 |
| Oct 28, 2025 | 30.92 | 30.94 | 30.87 | 30.87 | 30.87 | -0.64% | 13,415 |
| Oct 27, 2025 | 30.96 | 31.07 | 30.94 | 31.07 | 31.07 | 0.12% | 23,135 |
| Oct 24, 2025 | 31.04 | 31.10 | 31.03 | 31.03 | 31.03 | 0.15% | 4,462 |
| Oct 23, 2025 | 30.96 | 31.04 | 30.89 | 30.99 | 30.99 | -0.01% | 18,874 |
| Oct 22, 2025 | 30.99 | 31.03 | 30.95 | 30.99 | 30.99 | 0.10% | 10,289 |
| Oct 21, 2025 | 30.94 | 31.01 | 30.93 | 30.96 | 30.96 | -0.18% | 28,167 |
| Oct 20, 2025 | 30.96 | 31.02 | 30.96 | 31.02 | 31.02 | 0.42% | 1,717 |
| Oct 17, 2025 | 30.81 | 30.91 | 30.78 | 30.89 | 30.89 | 0.23% | 22,485 |
| Oct 16, 2025 | 30.94 | 30.97 | 30.79 | 30.82 | 30.82 | -0.30% | 26,280 |
| Oct 15, 2025 | 30.98 | 30.98 | 30.84 | 30.91 | 30.91 | 0.29% | 29,894 |
| Oct 14, 2025 | 30.60 | 30.82 | 30.60 | 30.82 | 30.82 | 0.66% | 7,262 |
| Oct 13, 2025 | 30.55 | 30.63 | 30.51 | 30.62 | 30.62 | 0.36% | 20,689 |
| Oct 10, 2025 | 30.71 | 30.71 | 30.51 | 30.51 | 30.51 | -0.46% | 17,898 |
| Oct 9, 2025 | 30.74 | 30.74 | 30.58 | 30.65 | 30.65 | -0.26% | 30,879 |
| Oct 8, 2025 | 30.70 | 30.76 | 30.69 | 30.73 | 30.73 | 0.10% | 27,615 |
| Oct 7, 2025 | 30.71 | 30.71 | 30.65 | 30.70 | 30.70 | 0.13% | 17,824 |
| Oct 6, 2025 | 30.68 | 30.71 | 30.63 | 30.66 | 30.66 | -0.17% | 19,018 |
| Oct 3, 2025 | 30.69 | 30.82 | 30.69 | 30.71 | 30.71 | 0.20% | 29,027 |
| Oct 2, 2025 | 30.58 | 30.65 | 30.54 | 30.65 | 30.65 | 0.03% | 40,191 |
| Oct 1, 2025 | 30.58 | 30.66 | 30.55 | 30.64 | 30.64 | 0.43% | 25,697 |
| Sep 30, 2025 | 30.39 | 30.51 | 30.36 | 30.51 | 30.51 | 0.54% | 42,179 |
| Sep 29, 2025 | 30.27 | 30.37 | 30.27 | 30.35 | 30.35 | 0.21% | 39,815 |
| Sep 26, 2025 | 30.23 | 30.28 | 30.23 | 30.28 | 30.28 | -0.09% | 14,451 |
| Sep 25, 2025 | 30.34 | 30.34 | 30.29 | 30.31 | 30.12 | -0.61% | 33,476 |
| Sep 24, 2025 | 30.55 | 30.55 | 30.50 | 30.50 | 30.30 | -0.27% | 84,958 |
| Sep 23, 2025 | 30.52 | 30.59 | 30.52 | 30.58 | 30.38 | 0.29% | 24,066 |
| Sep 22, 2025 | 30.42 | 30.54 | 30.41 | 30.49 | 30.30 | -0.16% | 45,695 |
| Sep 19, 2025 | 30.55 | 30.56 | 30.49 | 30.54 | 30.35 | 0.01% | 16,199 |
| Sep 18, 2025 | 30.54 | 30.60 | 30.49 | 30.54 | 30.34 | -0.08% | 18,338 |
| Sep 17, 2025 | 30.54 | 30.71 | 30.54 | 30.56 | 30.37 | 0.03% | 35,002 |
| Sep 16, 2025 | 30.61 | 30.62 | 30.55 | 30.55 | 30.36 | -0.20% | 41,089 |
| Sep 15, 2025 | 30.81 | 30.81 | 30.61 | 30.61 | 30.42 | -0.36% | 41,396 |
| Sep 12, 2025 | 30.70 | 30.78 | 30.69 | 30.72 | 30.52 | -0.35% | 47,291 |
| Sep 11, 2025 | 30.74 | 30.85 | 30.74 | 30.83 | 30.63 | 0.91% | 28,386 |
| Sep 10, 2025 | 30.47 | 30.57 | 30.47 | 30.55 | 30.35 | 0.07% | 45,396 |
| Sep 9, 2025 | 30.50 | 30.56 | 30.45 | 30.53 | 30.33 | -0.09% | 31,908 |
| Sep 8, 2025 | 30.51 | 30.56 | 30.49 | 30.56 | 30.36 | 0.11% | 43,925 |
| Sep 5, 2025 | 30.59 | 30.60 | 30.47 | 30.52 | 30.33 | 0.30% | 15,678 |
| Sep 4, 2025 | 30.31 | 30.44 | 30.29 | 30.43 | 30.24 | 0.63% | 44,781 |
| Sep 3, 2025 | 30.19 | 30.27 | 30.19 | 30.24 | 30.05 | 0.32% | 35,574 |
| Sep 2, 2025 | 30.11 | 30.15 | 30.06 | 30.14 | 29.95 | -0.42% | 16,518 |
| Aug 29, 2025 | 30.24 | 30.28 | 30.24 | 30.27 | 30.08 | -0.07% | 11,007 |
| Aug 28, 2025 | 30.25 | 30.33 | 30.24 | 30.29 | 30.10 | -0.02% | 21,704 |
| Aug 27, 2025 | 30.25 | 30.33 | 30.25 | 30.30 | 30.10 | 0.10% | 76,694 |
| Aug 26, 2025 | 30.17 | 30.27 | 30.17 | 30.27 | 30.07 | 0.19% | 21,784 |
| Aug 25, 2025 | 30.22 | 30.26 | 30.21 | 30.21 | 30.02 | -0.30% | 17,221 |
| Aug 22, 2025 | 30.09 | 30.33 | 30.09 | 30.30 | 30.11 | 0.83% | 13,656 |
| Aug 21, 2025 | 30.04 | 30.08 | 30.02 | 30.05 | 29.86 | -0.23% | 37,995 |
| Aug 20, 2025 | 30.17 | 30.17 | 30.06 | 30.12 | 29.93 | -0.03% | 504,973 |