Monopoly ETF MPLY
31.89 USD -0.20 (-0.64%)
Regular-session close
31.89 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
31.60 Day range 31.89
26.71 52-week range 34.04
- YTD
- +5.38%
- 1 year
- +7.40%
MPLY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.60 | 31.89 | 31.60 | 31.89 | -0.21 | -0.65% | 917 |
| Nov 12, 2026 | 32.13 | 32.13 | 32.09 | 32.10 | -0.06 | -0.19% | 800 |
| Nov 11, 2026 | 32.05 | 32.25 | 32.00 | 32.16 | +0.35 | +1.10% | 2,700 |
| Nov 10, 2026 | 31.92 | 31.92 | 31.76 | 31.81 | -0.13 | -0.41% | 33,900 |
| Nov 9, 2026 | 31.30 | 31.97 | 31.30 | 31.94 | +0.85 | +2.73% | 3,400 |
| Nov 6, 2026 | 31.17 | 31.33 | 31.06 | 31.09 | +0.32 | +1.04% | 6,000 |
| Nov 5, 2026 | 32.00 | 32.00 | 30.75 | 30.77 | -1.60 | -4.94% | 3,900 |
| Nov 4, 2026 | 32.39 | 32.52 | 32.37 | 32.37 | +0.50 | +1.57% | 2,300 |
| Nov 3, 2026 | 31.62 | 31.91 | 31.62 | 31.87 | +0.28 | +0.89% | 1,600 |
| Nov 2, 2026 | 32.03 | 32.22 | 31.59 | 31.59 | -0.19 | -0.60% | 6,600 |
| Oct 30, 2026 | 32.03 | 32.05 | 31.70 | 31.78 | -0.76 | -2.34% | 2,100 |
| Oct 29, 2026 | 32.35 | 32.63 | 32.35 | 32.54 | -0.36 | -1.09% | 4,200 |
| Oct 28, 2026 | 32.80 | 32.99 | 32.80 | 32.90 | +0.02 | +0.06% | 7,300 |
| Oct 27, 2026 | 33.68 | 33.68 | 32.74 | 32.88 | +0.29 | +0.89% | 1,400 |
| Oct 26, 2026 | 32.65 | 32.65 | 32.58 | 32.59 | +0.21 | +0.65% | 4,400 |
| Oct 23, 2026 | 32.42 | 32.51 | 32.38 | 32.38 | -0.11 | -0.34% | 6,100 |
| Oct 22, 2026 | 32.63 | 32.70 | 32.49 | 32.49 | -0.79 | -2.37% | 700 |
| Oct 21, 2026 | 33.25 | 33.31 | 33.06 | 33.28 | +0.37 | +1.12% | 2,600 |
| Oct 20, 2026 | 32.94 | 33.10 | 32.80 | 32.91 | -0.05 | -0.15% | 5,300 |
| Oct 19, 2026 | 33.03 | 33.13 | 32.91 | 32.96 | +0.29 | +0.89% | 2,300 |
| Oct 16, 2026 | 33.03 | 33.03 | 32.57 | 32.67 | -0.50 | -1.51% | 3,400 |
| Oct 15, 2026 | 32.84 | 33.21 | 32.84 | 33.17 | 0.00 | 0.00% | 21,600 |
| Oct 14, 2026 | 33.44 | 33.44 | 33.14 | 33.17 | -0.52 | -1.54% | 2,700 |
| Oct 13, 2026 | 33.79 | 33.79 | 33.65 | 33.69 | 0.00 | 0.00% | 3,800 |
| Oct 12, 2026 | 33.79 | 33.79 | 33.69 | 33.69 | -0.03 | -0.09% | 1,400 |
| Oct 9, 2026 | 33.66 | 33.73 | 33.66 | 33.72 | +0.21 | +0.63% | 28,900 |
| Oct 8, 2026 | 33.84 | 33.84 | 33.45 | 33.51 | -0.41 | -1.21% | 2,200 |
| Oct 7, 2026 | 33.77 | 33.92 | 33.77 | 33.92 | -0.12 | -0.35% | 2,300 |
| Oct 6, 2026 | 34.06 | 34.10 | 34.04 | 34.04 | +0.22 | +0.65% | 1,900 |
| Oct 5, 2026 | 33.24 | 33.82 | 32.88 | 33.82 | +0.45 | +1.35% | 3,600 |
| Oct 2, 2026 | 33.33 | 33.49 | 33.29 | 33.37 | +0.54 | +1.64% | 10,200 |
| Oct 1, 2026 | 33.05 | 33.05 | 32.79 | 32.83 | -0.10 | -0.30% | 4,100 |
| Sep 30, 2026 | 32.95 | 33.17 | 32.93 | 32.93 | +0.05 | +0.15% | 2,400 |
| Sep 29, 2026 | 32.79 | 32.89 | 32.79 | 32.88 | +0.02 | +0.06% | 2,500 |
| Sep 28, 2026 | 32.97 | 32.99 | 32.86 | 32.86 | -0.27 | -0.81% | 1,700 |
| Sep 25, 2026 | 33.02 | 33.15 | 33.01 | 33.13 | +0.16 | +0.49% | 14,500 |
| Sep 24, 2026 | 32.75 | 32.97 | 32.75 | 32.97 | +0.07 | +0.21% | 4,600 |
| Sep 23, 2026 | 33.30 | 33.30 | 32.90 | 32.90 | -0.38 | -1.14% | 1,900 |
| Sep 22, 2026 | 33.28 | 33.33 | 33.20 | 33.28 | +0.04 | +0.12% | 2,200 |
| Sep 21, 2026 | 32.81 | 33.27 | 32.81 | 33.24 | +0.69 | +2.12% | 3,400 |
| Sep 18, 2026 | 32.44 | 32.55 | 32.38 | 32.55 | +0.05 | +0.15% | 1,000 |
| Sep 17, 2026 | 32.41 | 32.50 | 32.41 | 32.50 | +0.51 | +1.59% | 3,700 |
| Sep 16, 2026 | 32.22 | 32.24 | 31.99 | 31.99 | +0.02 | +0.06% | 12,600 |
| Sep 15, 2026 | 31.97 | 32.04 | 31.97 | 31.97 | -0.30 | -0.93% | 3,500 |
| Sep 14, 2026 | 32.21 | 32.41 | 32.17 | 32.27 | -0.15 | -0.46% | 3,800 |
| Sep 11, 2026 | 32.42 | 32.52 | 32.42 | 32.42 | +0.33 | +1.03% | 700 |
| Sep 10, 2026 | 32.08 | 32.17 | 32.08 | 32.09 | -0.16 | -0.50% | 6,200 |
| Sep 9, 2026 | 32.60 | 32.60 | 32.18 | 32.25 | -0.21 | -0.65% | 5,100 |
| Sep 8, 2026 | 32.40 | 32.61 | 32.39 | 32.46 | -0.10 | -0.31% | 5,200 |
| Sep 4, 2026 | 32.71 | 32.71 | 32.46 | 32.56 | -0.15 | -0.46% | 3,900 |
| Sep 3, 2026 | 32.57 | 32.77 | 32.54 | 32.71 | +0.48 | +1.49% | 5,400 |
| Sep 2, 2026 | 32.04 | 32.28 | 32.04 | 32.23 | +0.15 | +0.47% | 8,100 |
| Sep 1, 2026 | 32.14 | 32.22 | 32.02 | 32.08 | -0.34 | -1.05% | 1,900 |
| Aug 31, 2026 | 32.37 | 32.42 | 32.37 | 32.42 | -0.09 | -0.28% | 1,400 |
| Aug 28, 2026 | 32.68 | 32.68 | 32.47 | 32.51 | -0.06 | -0.18% | 2,000 |
| Aug 27, 2026 | 32.41 | 32.57 | 32.41 | 32.57 | +0.44 | +1.37% | 3,300 |
| Aug 26, 2026 | 31.30 | 32.13 | 31.30 | 32.13 | -0.05 | -0.16% | 1,100 |
| Aug 25, 2026 | 32.22 | 32.22 | 32.18 | 32.18 | +0.16 | +0.50% | 700 |
| Aug 24, 2026 | 32.03 | 32.03 | 32.02 | 32.02 | -0.13 | -0.40% | 800 |
| Aug 21, 2026 | 32.08 | 32.15 | 32.08 | 32.15 | +0.23 | +0.72% | 1,000 |
| Aug 20, 2026 | 32.80 | 32.80 | 31.92 | 31.92 | -0.35 | -1.08% | 9,300 |
| Aug 19, 2026 | 32.35 | 32.37 | 32.27 | 32.27 | +0.05 | +0.16% | 1,300 |
| Aug 18, 2026 | 32.28 | 32.34 | 32.22 | 32.22 | -0.28 | -0.86% | 1,800 |
| Aug 17, 2026 | 32.60 | 32.65 | 32.50 | 32.50 | -0.14 | -0.43% | 1,400 |
| Aug 14, 2026 | 33.20 | 33.20 | 32.61 | 32.64 | -0.22 | -0.67% | 2,100 |
65 days, newest first. Daily bars as drawn on the MPLY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.