Monarch ProCap Index ETF (MPRO)
CBOE: MPRO
· Real-Time Price · USD
30.83
0.28 (0.92%)
At close: Sep 11, 2025, 3:04 PM
MPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 30.47 | 30.57 | 30.47 | 30.55 | 30.52 | 0.07% | 45,400 |
| Sep 9, 2025 | 30.50 | 30.56 | 30.45 | 30.53 | 30.53 | -0.10% | 31,908 |
| Sep 8, 2025 | 30.51 | 30.56 | 30.49 | 30.56 | 30.56 | 0.13% | 43,925 |
| Sep 5, 2025 | 30.59 | 30.60 | 30.47 | 30.52 | 30.52 | 0.30% | 15,700 |
| Sep 4, 2025 | 30.31 | 30.44 | 30.29 | 30.43 | 30.43 | 0.63% | 44,800 |
| Sep 3, 2025 | 30.19 | 30.27 | 30.19 | 30.24 | 30.24 | 0.33% | 35,600 |
| Sep 2, 2025 | 30.11 | 30.15 | 30.06 | 30.14 | 30.14 | -0.43% | 16,518 |
| Aug 29, 2025 | 30.24 | 30.28 | 30.24 | 30.27 | 30.27 | -0.07% | 11,007 |
| Aug 28, 2025 | 30.25 | 30.33 | 30.24 | 30.29 | 30.29 | -0.03% | 21,704 |
| Aug 27, 2025 | 30.25 | 30.33 | 30.25 | 30.30 | 30.30 | 0.10% | 76,700 |
| Aug 26, 2025 | 30.17 | 30.27 | 30.17 | 30.27 | 30.27 | 0.20% | 21,800 |
| Aug 25, 2025 | 30.22 | 30.26 | 30.21 | 30.21 | 30.21 | -0.30% | 17,221 |
| Aug 22, 2025 | 30.09 | 30.33 | 30.09 | 30.30 | 30.30 | 0.83% | 13,700 |
| Aug 21, 2025 | 30.04 | 30.08 | 30.02 | 30.05 | 30.05 | -0.23% | 38,000 |
| Aug 20, 2025 | 30.17 | 30.17 | 30.06 | 30.12 | 30.12 | -0.03% | 505,000 |
| Aug 19, 2025 | 30.13 | 30.16 | 30.08 | 30.13 | 30.13 | 0.13% | 23,400 |
| Aug 18, 2025 | 30.12 | 30.13 | 30.06 | 30.09 | 30.09 | -0.07% | 30,100 |
| 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 |