Monarch ProCap ETF (MPRO)
CBOE: MPRO
· Real-Time Price · USD
30.11
0.00 (0.01%)
At close: Aug 18, 2025, 2:59 PM
MPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.12 | 30.16 | 30.11 | 30.11 | 30.11 | -0.03% | 38,747 |
| Aug 14, 2025 | 30.11 | 30.16 | 30.05 | 30.12 | 30.12 | -0.20% | 1,829,948 |
| Aug 13, 2025 | 30.11 | 30.19 | 30.11 | 30.18 | 30.18 | 0.63% | 29,000 |
| Aug 12, 2025 | 29.90 | 30.01 | 29.88 | 29.99 | 29.99 | 0.54% | 27,203 |
| Aug 11, 2025 | 29.86 | 29.88 | 29.83 | 29.83 | 29.83 | -0.03% | 35,735 |
| Aug 8, 2025 | 29.83 | 29.88 | 29.82 | 29.84 | 29.84 | 0.20% | 25,600 |
| Aug 7, 2025 | 30.00 | 30.00 | 29.75 | 29.78 | 29.78 | -0.20% | 11,738 |
| Aug 6, 2025 | 29.77 | 29.89 | 29.77 | 29.84 | 29.84 | -0.27% | 23,147 |
| Aug 5, 2025 | 29.85 | 29.93 | 29.82 | 29.92 | 29.92 | -0.13% | 69,800 |
| Aug 4, 2025 | 29.81 | 29.96 | 29.78 | 29.96 | 29.96 | 0.91% | 38,100 |
| Aug 1, 2025 | 29.62 | 29.75 | 29.62 | 29.69 | 29.69 | -0.03% | 41,235 |
| Jul 31, 2025 | 29.86 | 29.86 | 29.70 | 29.70 | 29.70 | -0.44% | 29,800 |
| Jul 30, 2025 | 29.89 | 29.92 | 29.74 | 29.83 | 29.83 | -0.23% | 12,800 |
| Jul 29, 2025 | 29.87 | 29.91 | 29.87 | 29.90 | 29.90 | 0.10% | 15,700 |
| Jul 28, 2025 | 29.91 | 29.93 | 29.86 | 29.87 | 29.87 | -0.33% | 24,300 |
| Jul 25, 2025 | 29.92 | 29.98 | 29.92 | 29.97 | 29.97 | 0.20% | 12,200 |
| Jul 24, 2025 | 29.96 | 29.97 | 29.91 | 29.91 | 29.91 | -0.37% | 18,436 |
| Jul 23, 2025 | 29.87 | 30.02 | 29.87 | 30.02 | 30.02 | 0.27% | 13,800 |
| Jul 22, 2025 | 29.79 | 29.94 | 29.79 | 29.94 | 29.94 | 0.47% | 31,513 |
| Jul 21, 2025 | 29.79 | 29.82 | 29.71 | 29.80 | 29.80 | 0.44% | 34,047 |