Skip to main content
Strategy Shares Monopoly ETF (MPLY)
BATS: MPLY · Real-Time Price · USD
28.84
-0.03 (-0.11%)
Mar 9, 2026, 2:17 PM EDT - Market open

MPLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.9029.1028.8728.8728.87-1.50%3,599
Mar 5, 202629.3529.4029.0329.3129.30-0.43%768
Mar 4, 202629.3029.5029.3029.4329.431.10%1,899
Mar 3, 202628.8529.1828.7029.1129.11-0.93%3,397
Mar 2, 202629.2029.4429.2029.3829.380.26%1,193
Feb 27, 202629.2129.3529.2129.3129.31-0.58%1,188
Feb 26, 202629.8629.8629.2829.4829.48-1.34%3,574
Feb 25, 202629.8929.8929.8829.8829.881.11%2,527
Feb 24, 202629.2329.5929.2329.5529.551.25%1,835
Feb 23, 202629.3729.3729.1129.1829.18-1.10%5,426
Feb 20, 202629.3529.5129.3129.5129.510.98%5,239
Feb 19, 202629.3029.3029.1529.2229.22-0.46%3,183
Feb 18, 202629.0529.3729.0529.3629.360.71%337
Feb 17, 202628.8229.1928.8129.1529.15-0.06%4,351
Feb 13, 202629.1729.1729.1729.1729.17-0.27%139
Feb 12, 202629.2529.2529.2529.2529.25-1.79%312
Feb 11, 202629.8729.8729.7829.7829.78-0.06%329
Feb 10, 202630.0130.0129.8029.8029.80-0.45%917
Feb 9, 202629.9729.9729.9429.9429.940.88%568
Feb 6, 202629.3729.6729.3729.6729.671.97%731
Feb 5, 202629.1229.1229.1029.1029.10-1.40%658
Feb 4, 202629.7229.7229.5129.5129.51-1.40%489
Feb 3, 202630.1430.1429.7929.9329.93-1.69%884
Feb 2, 202630.5230.5230.4530.4530.450.68%444
Jan 30, 202630.2530.2530.2430.2430.24-0.73%282
Jan 29, 202630.1430.4730.1430.4730.47-0.57%780
Jan 28, 202630.8530.8530.5730.6430.640.04%6,636
Jan 27, 202630.6530.7030.6330.6330.630.49%503
Jan 26, 202630.4030.5630.4030.4830.480.59%1,570
Jan 23, 202630.2430.4030.2430.3030.300.55%2,412
Jan 22, 202630.1230.2130.1230.1430.140.81%1,059
Jan 21, 202629.9229.9229.8929.8929.890.85%661
Jan 20, 202629.9030.0029.6429.6429.64-2.65%2,032
Jan 16, 202630.4330.5130.4330.4530.450.02%1,943
Jan 15, 202630.6330.6330.4430.4430.440.30%1,723
Jan 14, 202630.3530.3530.3530.3530.35-1.09%425
Jan 13, 202630.6830.6830.6830.6830.68-0.37%113
Jan 12, 202630.6230.8330.6230.8030.800.32%3,200
Jan 9, 202630.5030.7030.5030.7030.700.83%7,108
Jan 8, 202630.5930.5930.4430.4530.45-0.34%2,066
Jan 7, 202630.7430.7830.5530.5530.550.03%3,425
Jan 6, 202630.5530.5830.4030.5430.540.59%4,797
Jan 5, 202630.4430.5030.3630.3630.360.56%1,054
Jan 2, 202630.3530.3530.1430.1930.19-0.20%1,695
Dec 31, 202530.6630.6630.2630.2630.26-0.60%5,693
Dec 30, 202530.3730.4730.3730.4430.44-0.09%3,382
Dec 29, 202530.6130.6130.3830.4730.47-0.63%2,069
Dec 26, 202530.8530.8530.6430.6630.620.09%2,714
Dec 24, 202530.7330.7330.5430.6330.590.28%600
Dec 23, 202530.3430.5530.3430.5530.510.65%2,071
Dec 22, 202530.5830.5830.3530.3530.310.49%457
Dec 19, 202530.0830.2030.0530.2030.161.10%4,397
Dec 18, 202529.9129.9929.7929.8729.831.29%4,960
Dec 17, 202530.0730.0729.4929.4929.45-1.80%1,793
Dec 16, 202530.0530.0529.8830.0329.990.13%2,647
Dec 15, 202530.1430.1429.9929.9929.95-0.36%1,775
Dec 12, 202530.3330.3330.1030.1030.06-1.52%764
Dec 11, 202530.2330.5630.2330.5630.52-0.30%6,604
Dec 10, 202530.5030.6730.4230.6530.620.35%5,521
Dec 9, 202530.6030.6030.5530.5530.510.26%936
Dec 8, 202530.8630.8630.4630.4730.43-0.36%3,899
Dec 5, 202530.6330.7130.5530.5830.540.40%5,116
Dec 4, 202530.8030.8030.4030.4630.42-0.05%1,003
Dec 3, 202530.4230.4730.4230.4730.430.27%5,418
Dec 2, 202530.3930.4430.3930.3930.350.54%4,602
Dec 1, 202530.3230.3230.1930.2330.19-0.37%868
Nov 28, 202530.3430.3430.3430.3430.300.29%71
Nov 26, 202530.3930.3930.1530.2530.210.77%970
Nov 25, 202529.7030.0229.7030.0229.980.84%1,470
Nov 24, 202529.7529.7729.7529.7729.732.43%846
Nov 21, 202529.2429.2429.0629.0629.030.49%541
Nov 20, 202529.1529.1528.9228.9228.88-1.63%1,061
Nov 19, 202529.5229.6029.2629.4029.360.73%1,780
Nov 18, 202529.2129.3829.1929.1929.15-1.06%438
Nov 17, 202529.8429.8429.4129.5029.46-0.81%1,837
Nov 14, 202529.8629.8729.7429.7429.700.15%726
Nov 13, 202530.1230.1229.7029.7029.66-1.96%231
Nov 12, 202530.3130.3230.1830.2930.25-0.26%11,807
Nov 11, 202530.3730.3930.3730.3730.33-0.10%14,999
Nov 10, 202530.3730.4030.3730.4030.362.20%1,229
Nov 7, 202529.5929.7529.2929.7529.71-0.42%2,202
Nov 6, 202529.8729.8729.8729.8729.83-1.71%76
Nov 5, 202530.3930.3930.3930.3930.350.54%191
Nov 4, 202530.5230.5230.2330.2330.19-1.60%451
Nov 3, 202530.7430.7630.7230.7230.680.44%1,388
Oct 31, 202530.7130.7130.5830.5830.540.32%333
Oct 30, 202530.6130.7130.4930.4930.45-1.34%2,004
Oct 29, 202530.9030.9030.9030.9030.860.29%344
Oct 28, 202530.5330.8130.5330.8130.770.75%142
Oct 27, 202530.4730.5830.4730.5830.541.62%922
Oct 24, 202530.0830.1030.0830.1030.060.95%394
Oct 23, 202529.8129.8429.8129.8129.770.65%4,927
Oct 22, 202529.6229.6229.6229.6229.58-0.73%42
Oct 21, 202529.8529.8529.8429.8429.80-0.12%250
Oct 20, 202529.7829.8729.7829.8729.841.07%3,589
Oct 17, 202529.4529.5629.4129.5629.520.48%1,826
Oct 16, 202529.6629.6629.4229.4229.38-0.44%746
Oct 15, 202529.5629.5629.5529.5529.510.64%420
Oct 14, 202529.2929.5529.2929.3629.32-0.57%2,039
Oct 13, 202529.4829.5329.4529.5329.492.13%343