Strategy Shares Monopoly ETF (MPLY)
BATS: MPLY · Real-Time Price · USD
28.04
-0.09 (-0.32%)
At close: Aug 15, 2025, 4:00 PM
28.04
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
MPLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.17 | 28.17 | 28.04 | 28.04 | 28.04 | -0.32% | 613 |
| Aug 14, 2025 | 28.08 | 28.13 | 28.06 | 28.13 | 28.13 | 0.26% | 688 |
| Aug 13, 2025 | 28.20 | 28.23 | 28.01 | 28.06 | 28.06 | - | 6,663 |
| Aug 12, 2025 | 27.89 | 28.06 | 27.89 | 28.06 | 28.06 | 1.13% | 9,455 |
| Aug 11, 2025 | 27.86 | 27.87 | 27.75 | 27.75 | 27.75 | -0.37% | 372 |
| Aug 8, 2025 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 1.22% | 906 |
| Aug 7, 2025 | 27.64 | 27.64 | 27.52 | 27.52 | 27.52 | - | 444 |
| Aug 6, 2025 | 27.26 | 27.52 | 27.26 | 27.52 | 27.52 | 1.11% | 932 |
| Aug 5, 2025 | 27.39 | 27.39 | 27.21 | 27.21 | 27.21 | -0.65% | 131 |
| Aug 4, 2025 | 27.17 | 27.39 | 27.17 | 27.39 | 27.39 | 1.82% | 666 |
| Aug 1, 2025 | 27.09 | 27.09 | 26.90 | 26.90 | 26.90 | -1.95% | 1,775 |
| Jul 31, 2025 | 27.75 | 27.78 | 27.44 | 27.44 | 27.44 | 0.05% | 9,097 |
| Jul 30, 2025 | 27.47 | 27.52 | 27.32 | 27.43 | 27.43 | 0.05% | 9,282 |
| Jul 29, 2025 | 27.54 | 27.54 | 27.41 | 27.41 | 27.41 | -0.33% | 1,517 |
| Jul 28, 2025 | 27.54 | 27.54 | 27.47 | 27.50 | 27.50 | 0.25% | 1,208 |
| Jul 25, 2025 | 27.41 | 27.43 | 27.41 | 27.43 | 27.43 | 0.35% | 106 |
| Jul 24, 2025 | 27.37 | 27.37 | 27.34 | 27.34 | 27.34 | 0.52% | 151 |
| Jul 23, 2025 | 27.01 | 27.20 | 27.01 | 27.20 | 27.20 | 0.64% | 445 |
| Jul 22, 2025 | 26.97 | 27.05 | 26.97 | 27.02 | 27.02 | -0.37% | 951 |
| Jul 21, 2025 | 27.27 | 27.27 | 27.12 | 27.12 | 27.12 | 0.34% | 3,477 |
| Jul 18, 2025 | 27.05 | 27.05 | 27.03 | 27.03 | 27.03 | -0.14% | 259 |
| Jul 17, 2025 | 26.99 | 27.07 | 26.99 | 27.07 | 27.07 | 0.55% | 1,368 |
| Jul 16, 2025 | 26.87 | 26.94 | 26.65 | 26.92 | 26.92 | 0.34% | 1,656 |
| Jul 15, 2025 | 26.98 | 26.99 | 26.83 | 26.83 | 26.83 | 0.14% | 6,179 |
| Jul 14, 2025 | 26.71 | 26.82 | 26.71 | 26.79 | 26.79 | 0.18% | 1,794 |
| Jul 11, 2025 | 26.71 | 26.81 | 26.71 | 26.75 | 26.75 | -0.19% | 727 |
| Jul 10, 2025 | 26.78 | 26.83 | 26.69 | 26.80 | 26.80 | 0.05% | 1,836 |
| Jul 9, 2025 | 26.70 | 26.78 | 26.70 | 26.78 | 26.78 | 0.86% | 396 |
| Jul 8, 2025 | 26.66 | 26.66 | 26.56 | 26.56 | 26.56 | -0.19% | 4,826 |
| Jul 7, 2025 | 26.69 | 26.69 | 26.58 | 26.61 | 26.61 | -0.89% | 1,099 |
| Jul 3, 2025 | 26.81 | 26.84 | 26.81 | 26.84 | 26.84 | 0.97% | 194 |
| Jul 2, 2025 | 26.43 | 26.59 | 26.43 | 26.59 | 26.59 | 0.67% | 3,874 |
| Jul 1, 2025 | 26.51 | 26.51 | 26.39 | 26.41 | 26.41 | -0.61% | 5,622 |
| Jun 30, 2025 | 26.74 | 26.74 | 26.45 | 26.57 | 26.57 | 0.60% | 6,376 |
| Jun 27, 2025 | 26.42 | 26.45 | 26.35 | 26.41 | 26.41 | 0.56% | 618 |
| Jun 26, 2025 | 26.11 | 26.27 | 26.11 | 26.27 | 26.27 | 0.80% | 683 |
| Jun 25, 2025 | 26.11 | 26.11 | 26.00 | 26.06 | 26.06 | 0.32% | 1,709 |
| Jun 24, 2025 | 25.85 | 26.01 | 25.83 | 25.97 | 25.97 | 1.50% | 883 |
| Jun 23, 2025 | 25.34 | 25.59 | 25.34 | 25.59 | 25.59 | 1.07% | 2,125 |
| Jun 20, 2025 | 25.43 | 25.43 | 25.31 | 25.32 | 25.32 | -0.59% | 796 |
| Jun 18, 2025 | 25.66 | 25.66 | 25.47 | 25.47 | 25.47 | -0.22% | 558 |
| Jun 17, 2025 | 25.78 | 25.78 | 25.52 | 25.52 | 25.52 | -0.74% | 1,398 |
| Jun 16, 2025 | 25.74 | 25.79 | 25.72 | 25.72 | 25.72 | 1.09% | 1,568 |
| Jun 13, 2025 | 25.40 | 25.65 | 25.40 | 25.44 | 25.44 | -1.16% | 807 |
| Jun 12, 2025 | 25.76 | 25.76 | 25.74 | 25.74 | 25.74 | 0.40% | 132 |
| Jun 11, 2025 | 25.68 | 25.68 | 25.60 | 25.63 | 25.63 | -0.40% | 730 |
| Jun 10, 2025 | 25.66 | 25.74 | 25.66 | 25.74 | 25.74 | 0.61% | 519 |
| Jun 9, 2025 | 25.58 | 25.60 | 25.53 | 25.58 | 25.58 | 0.24% | 2,289 |
| Jun 6, 2025 | 25.56 | 25.59 | 25.49 | 25.52 | 25.52 | 1.17% | 1,608 |
| Jun 5, 2025 | 25.66 | 25.66 | 25.23 | 25.23 | 25.23 | -0.70% | 5,384 |