Monarch ProCap Index ETF (MPRO)

BATS: MPRO · Real-Time Price · USD

32.68

+0.10 (0.32%)

At close: Aug 7, 2026, 4:00 PM EDT

32.72

+0.04 (0.11%)

After-hours: Aug 7, 2026, 8:00 PM EDT

MPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	32.66	32.72	32.66	32.69	32.68	0.33%	18,387
Aug 6, 2026	32.70	32.70	32.57	32.58	32.58	-0.50%	10,033
Aug 5, 2026	32.68	32.75	32.66	32.74	32.74	0.10%	26,503
Aug 4, 2026	32.57	32.75	32.57	32.71	32.71	0.52%	23,146
Aug 3, 2026	32.39	32.54	32.39	32.54	32.54	0.32%	10,223
Jul 31, 2026	32.39	32.46	32.39	32.44	32.44	-0.38%	8,804
Jul 30, 2026	32.49	32.57	32.48	32.56	32.56	-0.24%	27,878
Jul 29, 2026	32.67	32.80	32.63	32.64	32.64	-0.69%	15,197
Jul 28, 2026	32.92	32.99	32.87	32.87	32.87	0.44%	10,709
Jul 27, 2026	32.69	32.74	32.63	32.72	32.72	0.15%	25,839
Jul 24, 2026	32.66	32.69	32.64	32.68	32.67	0.57%	3,423
Jul 23, 2026	32.50	32.51	32.45	32.49	32.49	-0.21%	13,435
Jul 22, 2026	32.54	32.58	32.52	32.56	32.56	0.21%	14,257
Jul 21, 2026	32.50	32.53	32.48	32.49	32.49	-0.20%	19,126
Jul 20, 2026	32.59	32.59	32.52	32.56	32.56	-0.38%	14,440
Jul 17, 2026	32.83	32.83	32.65	32.68	32.68	-0.19%	25,342
Jul 16, 2026	32.72	32.74	32.64	32.74	32.74	0.52%	31,539
Jul 15, 2026	32.63	32.70	32.55	32.57	32.57	-0.05%	30,841
Jul 14, 2026	32.70	32.70	32.57	32.59	32.59	-	34,880
Jul 13, 2026	32.60	32.60	32.55	32.59	32.59	-0.17%	209,432
Jul 10, 2026	32.79	32.79	32.57	32.65	32.65	0.24%	25,561
Jul 9, 2026	32.59	32.63	32.57	32.57	32.57	-0.05%	11,040
Jul 8, 2026	32.57	32.59	32.57	32.59	32.59	-0.59%	17,860
Jul 7, 2026	32.86	32.89	32.75	32.78	32.78	-0.24%	29,386
Jul 6, 2026	32.80	32.86	32.77	32.86	32.86	0.11%	23,931
Jul 2, 2026	32.89	32.89	32.70	32.83	32.82	0.39%	39,630
Jul 1, 2026	32.76	32.76	32.70	32.70	32.70	0.16%	24,579
Jun 30, 2026	32.61	32.72	32.61	32.65	32.65	-0.32%	27,704
Jun 29, 2026	32.74	32.77	32.72	32.75	32.75	0.21%	38,546
Jun 26, 2026	32.38	32.70	32.38	32.68	32.68	0.60%	26,077
Jun 25, 2026	32.53	32.55	32.48	32.48	32.48	0.12%	19,838
Jun 24, 2026	32.68	32.70	32.57	32.59	32.44	0.29%	12,929
Jun 23, 2026	32.29	32.53	32.29	32.50	32.35	0.04%	15,121
Jun 22, 2026	32.48	32.50	32.44	32.48	32.34	-0.18%	27,595
Jun 18, 2026	32.59	32.60	32.53	32.54	32.40	0.24%	24,915
Jun 17, 2026	32.76	32.76	32.46	32.46	32.32	-1.04%	31,000
Jun 16, 2026	32.84	32.85	32.79	32.80	32.66	0.07%	15,272
Jun 15, 2026	32.70	32.83	32.70	32.78	32.64	0.36%	37,414
Jun 12, 2026	32.70	32.70	32.60	32.66	32.52	0.07%	10,494
Jun 11, 2026	32.36	32.67	32.36	32.64	32.49	0.86%	38,616
Jun 10, 2026	32.48	32.48	32.34	32.36	32.22	-0.42%	30,561
Jun 9, 2026	32.45	32.53	32.35	32.50	32.35	0.47%	28,161
Jun 8, 2026	32.46	32.46	32.34	32.35	32.20	-0.11%	11,685
Jun 5, 2026	32.53	32.53	32.37	32.38	32.24	-0.74%	19,887
Jun 4, 2026	32.34	32.64	32.34	32.62	32.48	0.71%	17,345
Jun 3, 2026	32.38	32.44	32.38	32.39	32.25	-0.28%	15,374
Jun 2, 2026	32.37	32.51	32.37	32.48	32.34	-0.11%	30,127
Jun 1, 2026	32.47	32.57	32.44	32.52	32.37	-0.28%	63,326
May 29, 2026	32.56	32.68	32.56	32.61	32.47	-0.20%	27,095
May 28, 2026	32.57	32.69	32.57	32.68	32.53	0.32%	19,852