Monarch ProCap ETF MPRO

Full chart Compare

Set alert

33.57 USD +0.01 (+0.03%)

Regular-session close

33.57 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

33.54 Day range 33.61

30.42 52-week range 33.94

YTD: +9.46%
1 year: +9.46%

MPRO daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	33.55	33.60	33.53	33.57	+0.01	+0.03%	17,198
Nov 12, 2026	33.63	33.72	33.56	33.56	-0.22	-0.65%	13,200
Nov 11, 2026	33.56	33.80	33.56	33.78	+0.11	+0.33%	20,300
Nov 10, 2026	33.58	33.67	33.53	33.67	-0.12	-0.36%	19,200
Nov 9, 2026	33.72	33.87	33.72	33.79	+0.32	+0.96%	15,500
Nov 6, 2026	33.13	33.58	33.13	33.47	-0.12	-0.36%	15,300
Nov 5, 2026	33.95	34.04	33.55	33.59	-0.35	-1.03%	31,800
Nov 4, 2026	33.64	33.94	33.54	33.94	+0.59	+1.77%	19,400
Nov 3, 2026	33.57	33.57	33.34	33.35	-0.23	-0.68%	13,100
Nov 2, 2026	33.48	33.61	33.46	33.58	+0.17	+0.51%	17,800
Oct 30, 2026	33.46	33.50	33.33	33.41	+0.20	+0.60%	18,400
Oct 29, 2026	33.14	33.21	33.12	33.21	+0.38	+1.16%	3,200
Oct 28, 2026	32.84	32.85	32.76	32.83	-0.11	-0.33%	6,500
Oct 27, 2026	32.74	32.95	32.74	32.94	+0.10	+0.30%	15,700
Oct 26, 2026	33.03	33.03	32.84	32.84	-0.05	-0.15%	13,000
Oct 23, 2026	33.08	33.08	32.88	32.89	-0.20	-0.60%	6,200
Oct 22, 2026	32.65	33.09	32.65	33.09	+0.42	+1.29%	131,900
Oct 21, 2026	32.69	32.72	32.63	32.67	-0.04	-0.12%	12,000
Oct 20, 2026	32.48	32.72	32.48	32.71	+0.26	+0.80%	12,800
Oct 19, 2026	32.54	32.54	32.42	32.45	-0.18	-0.55%	8,700
Oct 16, 2026	32.65	32.65	32.56	32.63	+0.12	+0.37%	4,900
Oct 15, 2026	32.56	32.60	32.51	32.51	+0.29	+0.90%	19,100
Oct 14, 2026	32.05	32.22	32.05	32.22	+0.11	+0.34%	6,400
Oct 13, 2026	31.99	32.16	31.97	32.11	+0.02	+0.06%	5,900
Oct 12, 2026	31.97	32.09	31.97	32.09	+0.12	+0.38%	13,700
Oct 9, 2026	31.85	31.98	31.85	31.97	+0.17	+0.53%	20,800
Oct 8, 2026	31.55	31.80	31.54	31.80	+0.15	+0.47%	7,100
Oct 7, 2026	31.53	31.74	31.53	31.65	-0.08	-0.25%	13,500
Oct 6, 2026	31.66	31.77	31.66	31.73	+0.22	+0.70%	59,500
Oct 5, 2026	31.42	31.55	31.42	31.51	+0.06	+0.19%	13,200
Oct 2, 2026	31.44	31.46	31.43	31.45	+0.06	+0.19%	11,600
Oct 1, 2026	31.36	31.44	31.36	31.39	-0.03	-0.10%	9,000
Sep 30, 2026	31.54	31.54	31.42	31.42	-0.15	-0.48%	4,800
Sep 29, 2026	31.54	31.57	31.45	31.57	-0.03	-0.09%	16,400
Sep 28, 2026	31.56	31.71	31.56	31.60	-0.19	-0.60%	29,200
Sep 25, 2026	31.71	31.79	31.64	31.79	+0.06	+0.19%	12,200
Sep 24, 2026	31.71	31.80	31.71	31.73	-0.23	-0.72%	36,000
Sep 23, 2026	32.01	32.01	31.94	31.96	-0.25	-0.78%	52,800
Sep 22, 2026	32.22	32.23	32.17	32.21	-0.01	-0.03%	10,900
Sep 21, 2026	32.15	32.24	32.13	32.22	+0.28	+0.88%	34,000
Sep 18, 2026	31.89	31.99	31.89	31.94	-0.07	-0.22%	39,900
Sep 17, 2026	32.06	32.07	32.01	32.01	+0.10	+0.31%	20,000
Sep 16, 2026	31.37	32.11	31.37	31.91	-0.09	-0.28%	9,700
Sep 15, 2026	31.96	32.04	31.96	32.00	-0.10	-0.31%	7,100
Sep 14, 2026	32.09	32.17	32.09	32.10	+0.04	+0.12%	7,500
Sep 11, 2026	32.14	32.15	32.06	32.06	+0.09	+0.28%	25,900
Sep 10, 2026	32.01	32.04	31.95	31.97	-0.17	-0.53%	6,700
Sep 9, 2026	32.13	32.19	32.11	32.14	-0.13	-0.40%	15,700
Sep 8, 2026	32.31	32.34	32.27	32.27	-0.11	-0.34%	25,600
Sep 4, 2026	32.48	32.49	32.38	32.38	-0.18	-0.55%	23,300
Sep 3, 2026	32.46	32.59	32.46	32.56	+0.14	+0.43%	25,800
Sep 2, 2026	32.42	32.44	32.41	32.42	+0.11	+0.34%	32,800
Sep 1, 2026	32.45	32.45	32.30	32.31	-0.15	-0.46%	15,100
Aug 31, 2026	32.42	32.47	32.40	32.46	-0.09	-0.28%	15,200
Aug 28, 2026	32.56	32.66	32.53	32.55	-0.06	-0.18%	21,500
Aug 27, 2026	32.67	32.67	32.61	32.61	-0.12	-0.37%	20,200
Aug 26, 2026	32.72	32.76	32.70	32.73	-0.07	-0.21%	30,300
Aug 25, 2026	32.74	32.80	32.74	32.80	+0.11	+0.34%	5,300
Aug 24, 2026	32.65	32.72	32.63	32.69	+0.06	+0.18%	112,200
Aug 21, 2026	32.60	32.65	32.59	32.63	+0.09	+0.28%	24,700
Aug 20, 2026	32.61	32.63	32.54	32.54	-0.20	-0.61%	22,300
Aug 19, 2026	32.75	32.78	32.70	32.74	+0.21	+0.65%	12,100
Aug 18, 2026	32.53	32.57	32.52	32.53	0.00	0.00%	18,100
Aug 17, 2026	32.56	32.58	32.51	32.53	-0.14	-0.43%	18,500
Aug 14, 2026	32.70	32.70	32.67	32.67	-0.08	-0.24%	6,500

65 days, newest first. Daily bars as drawn on the MPRO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

MPRO price history