Skip to main content
Strategy Shares Monopoly ETF (MPLY)
BATS: MPLY · Real-Time Price · USD
31.10
-0.28 (-0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
31.10
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

MPLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.2531.2531.0031.1031.10-0.89%4,264
Apr 27, 202631.4431.4431.1631.3831.380.23%2,414
Apr 24, 202631.0531.3131.0231.3131.311.35%2,641
Apr 23, 202631.2431.2430.6530.8930.89-0.90%4,138
Apr 22, 202630.8531.1730.8531.1731.171.80%7,591
Apr 21, 202630.8130.9330.6230.6230.62-0.48%5,323
Apr 20, 202631.0431.0430.7330.7730.77-0.49%7,181
Apr 17, 202630.8630.9830.8230.9230.921.41%2,290
Apr 16, 202630.7430.7430.4030.4930.49-0.08%6,833
Apr 15, 202630.3830.5130.3530.5130.511.55%5,286
Apr 14, 202629.8430.0529.8430.0530.051.86%1,776
Apr 13, 202629.3129.5029.3129.5029.501.13%1,259
Apr 10, 202629.1729.1729.1729.1729.170.29%160
Apr 9, 202628.6929.0928.6929.0929.090.83%2,671
Apr 8, 202630.8730.8728.7728.8528.852.80%2,496
Apr 7, 202627.8428.0627.6928.0628.060.12%2,358
Apr 6, 202628.1628.1627.9828.0328.030.37%9,205
Apr 2, 202627.5727.9327.5727.9327.930.02%1,592
Apr 1, 202628.0128.0127.8827.9227.920.90%1,684
Mar 31, 202627.2027.7227.1827.6727.673.60%2,749
Mar 30, 202626.8926.8926.5626.7126.71-0.52%7,193
Mar 27, 202627.4427.4426.8526.8526.85-2.06%2,744
Mar 26, 202627.6927.6927.4127.4127.41-2.33%439
Mar 25, 202628.0728.0728.0728.0728.070.66%139
Mar 24, 202627.9628.0227.8827.8827.88-0.97%1,153
Mar 23, 202628.2128.2128.1528.1528.151.49%456
Mar 20, 202628.1028.1027.7427.7427.74-0.75%948
Mar 19, 202628.1328.2527.9527.9527.95-1.43%2,126
Mar 18, 202628.5728.6328.3228.3628.36-1.54%5,307
Mar 17, 202628.8528.8528.8028.8028.800.26%295
Mar 16, 202628.7228.7428.6728.7228.721.07%2,011
Mar 13, 202628.4228.4228.4228.4228.42-1.02%247
Mar 12, 202628.7328.8128.7128.7128.71-1.73%1,188
Mar 11, 202629.2029.2229.1529.2229.220.18%547
Mar 10, 202629.3629.3629.1729.1729.17-0.16%871
Mar 9, 202628.8429.2128.8429.2129.211.21%336
Mar 6, 202628.9029.1028.8728.8728.87-1.50%3,600
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