Monarch ProCap Index ETF (MPRO)
BATS: MPRO · Real-Time Price · USD
29.51
+0.07 (0.25%)
At close: Jun 12, 2025, 4:00 PM
29.51
0.00 (0.00%)
After-hours: Jun 12, 2025, 8:00 PM EDT
MPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 29.49 | 29.52 | 29.45 | 29.51 | 29.51 | 0.25% | 10,653 |
| Jun 11, 2025 | 29.47 | 29.48 | 29.39 | 29.44 | 29.44 | 0.05% | 10,130 |
| Jun 10, 2025 | 29.34 | 29.43 | 29.34 | 29.42 | 29.42 | 0.42% | 20,334 |
| Jun 9, 2025 | 29.27 | 29.34 | 29.24 | 29.30 | 29.30 | 0.08% | 10,988 |
| Jun 6, 2025 | 29.29 | 29.29 | 29.24 | 29.27 | 29.27 | 0.22% | 15,061 |
| Jun 5, 2025 | 29.25 | 29.34 | 29.21 | 29.21 | 29.21 | -0.30% | 7,314 |
| Jun 4, 2025 | 29.33 | 29.36 | 29.30 | 29.30 | 29.30 | 0.06% | 2,721 |
| Jun 3, 2025 | 29.13 | 29.28 | 29.13 | 29.28 | 29.28 | 0.38% | 79,398 |
| Jun 2, 2025 | 29.07 | 29.17 | 29.02 | 29.17 | 29.17 | -0.07% | 4,693 |
| May 30, 2025 | 29.14 | 29.21 | 29.04 | 29.19 | 29.19 | 0.21% | 16,238 |
| May 29, 2025 | 29.17 | 29.17 | 29.05 | 29.13 | 29.13 | 0.24% | 45,193 |
| May 28, 2025 | 29.10 | 29.12 | 29.06 | 29.06 | 29.06 | -0.31% | 24,832 |
| May 27, 2025 | 29.02 | 29.18 | 29.02 | 29.15 | 29.15 | 0.97% | 38,438 |
| May 23, 2025 | 28.76 | 28.88 | 28.76 | 28.87 | 28.87 | - | 18,153 |
| May 22, 2025 | 28.80 | 28.94 | 28.78 | 28.87 | 28.87 | 0.04% | 14,655 |
| May 21, 2025 | 29.10 | 29.12 | 28.83 | 28.86 | 28.86 | -1.14% | 10,137 |
| May 20, 2025 | 29.25 | 29.26 | 29.17 | 29.19 | 29.19 | -0.23% | 13,171 |
| May 19, 2025 | 29.09 | 29.26 | 29.09 | 29.26 | 29.26 | 0.12% | 11,336 |
| May 16, 2025 | 29.16 | 29.23 | 29.12 | 29.22 | 29.22 | 0.52% | 8,951 |
| May 15, 2025 | 28.87 | 29.07 | 28.87 | 29.07 | 29.07 | 0.48% | 23,177 |
| May 14, 2025 | 28.94 | 28.94 | 28.86 | 28.93 | 28.93 | -0.21% | 32,279 |
| May 13, 2025 | 29.02 | 29.06 | 28.99 | 28.99 | 28.99 | -0.38% | 28,277 |
| May 12, 2025 | 28.94 | 29.10 | 28.90 | 29.10 | 29.10 | 1.29% | 52,858 |
| May 9, 2025 | 28.78 | 28.78 | 28.72 | 28.73 | 28.73 | -0.38% | 28,675 |
| May 8, 2025 | 28.84 | 28.90 | 28.75 | 28.84 | 28.84 | 0.14% | 41,360 |
| May 7, 2025 | 28.81 | 28.90 | 28.72 | 28.80 | 28.80 | 0.35% | 32,430 |
| May 6, 2025 | 28.67 | 28.77 | 28.67 | 28.70 | 28.70 | -0.38% | 45,621 |
| May 5, 2025 | 28.78 | 28.88 | 28.78 | 28.81 | 28.81 | -0.35% | 12,750 |
| May 2, 2025 | 28.83 | 28.92 | 28.82 | 28.91 | 28.91 | 0.56% | 29,124 |
| May 1, 2025 | 28.82 | 28.82 | 28.72 | 28.75 | 28.75 | -0.31% | 19,000 |
| Apr 30, 2025 | 28.58 | 28.84 | 28.58 | 28.84 | 28.84 | 0.21% | 16,665 |
| Apr 29, 2025 | 28.60 | 28.78 | 28.60 | 28.78 | 28.78 | 0.52% | 20,348 |
| Apr 28, 2025 | 28.60 | 28.65 | 28.48 | 28.63 | 28.63 | 0.21% | 21,954 |
| Apr 25, 2025 | 28.41 | 28.57 | 28.41 | 28.57 | 28.57 | 0.04% | 7,758 |
| Apr 24, 2025 | 28.26 | 28.79 | 28.26 | 28.56 | 28.56 | 1.43% | 14,100 |
| Apr 23, 2025 | 28.35 | 28.41 | 28.09 | 28.16 | 28.16 | 0.75% | 29,003 |
| Apr 22, 2025 | 27.84 | 28.01 | 27.84 | 27.95 | 27.95 | 1.11% | 26,203 |
| Apr 21, 2025 | 27.78 | 27.79 | 27.50 | 27.64 | 27.64 | -1.36% | 48,858 |
| Apr 17, 2025 | 28.00 | 28.06 | 28.00 | 28.02 | 28.02 | 0.14% | 14,404 |
| Apr 16, 2025 | 28.05 | 28.13 | 27.87 | 27.98 | 27.98 | -0.67% | 13,612 |
| Apr 15, 2025 | 28.25 | 28.26 | 28.17 | 28.17 | 28.17 | 0.04% | 36,574 |
| Apr 14, 2025 | 28.16 | 28.24 | 28.03 | 28.16 | 28.16 | 0.89% | 36,876 |
| Apr 11, 2025 | 27.61 | 27.96 | 27.51 | 27.91 | 27.91 | 1.20% | 34,559 |
| Apr 10, 2025 | 27.96 | 27.96 | 27.55 | 27.58 | 27.58 | -2.44% | 18,941 |
| Apr 9, 2025 | 27.17 | 28.27 | 27.03 | 28.27 | 28.27 | 3.82% | 43,449 |
| Apr 8, 2025 | 27.89 | 27.95 | 27.17 | 27.23 | 27.23 | -1.45% | 36,438 |
| Apr 7, 2025 | 27.65 | 27.73 | 25.02 | 27.63 | 27.63 | -0.68% | 1,672,724 |
| Apr 4, 2025 | 28.20 | 28.21 | 27.81 | 27.82 | 27.82 | -2.56% | 17,467 |
| Apr 3, 2025 | 28.65 | 28.73 | 28.55 | 28.55 | 28.55 | -1.62% | 12,772 |
| Apr 2, 2025 | 28.94 | 29.02 | 28.88 | 29.02 | 29.02 | 0.38% | 18,268 |