MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MPLY — Monopoly ETF
Cboe BZXMonopoly ETF
$33.82
+0.45(+1.34%)
- O
- 33.24
- H
- 33.82
- L
- 32.88
- V
- 3.58K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.82
Period Return+35.28%
Period High$33.82
Period Low$24.39
Avg Daily Volume4.0K
Total Trading Days349
MPLY — Historical OHLCV Price & Volume Table
May 15, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $33.24 | $33.82 | $32.88 | $33.82 | +$0.45 | +1.34% | 3,576 | $33.66 | $32.88 $33.82 |
| Oct 2, 2026 | $33.33 | $33.49 | $33.29 | $33.37 | +$0.54 | +1.64% | 10,161 | $33.34 | $33.29 $33.49 |
| Oct 1, 2026 | $33.05 | $33.05 | $32.80 | $32.83 | $-0.09 | -0.29% | 4,133 | $32.90 | $32.80 $33.05 |
| Sep 30, 2026 | $32.95 | $33.17 | $32.93 | $32.93 | +$0.05 | +0.15% | 2,436 | $33.05 | $32.93 $33.17 |
| Sep 29, 2026 | $32.79 | $32.89 | $32.79 | $32.88 | +$0.02 | +0.05% | 2,501 | $32.86 | $32.79 $32.89 |
| Sep 28, 2026 | $32.97 | $32.99 | $32.86 | $32.86 | $-0.27 | -0.83% | 1,681 | $32.98 | $32.86 $32.99 |
| Sep 25, 2026 | $33.02 | $33.15 | $33.01 | $33.13 | +$0.17 | +0.51% | 14,487 | $33.11 | $33.01 $33.15 |
| Sep 24, 2026 | $32.75 | $32.97 | $32.75 | $32.97 | +$0.06 | +0.19% | 4,620 | $32.88 | $32.75 $32.97 |
| Sep 23, 2026 | $33.30 | $33.30 | $32.90 | $32.90 | $-0.38 | -1.13% | 1,915 | $33.06 | $32.90 $33.30 |
| Sep 22, 2026 | $33.28 | $33.33 | $33.20 | $33.28 | +$0.04 | +0.13% | 2,177 | $33.29 | $33.20 $33.33 |
| Sep 21, 2026 | $32.82 | $33.27 | $32.82 | $33.24 | +$0.69 | +2.11% | 3,411 | $33.14 | $32.82 $33.27 |
| Sep 18, 2026 | $32.44 | $32.55 | $32.38 | $32.55 | +$0.05 | +0.16% | 1,010 | $32.47 | $32.38 $32.55 |
| Sep 17, 2026 | $32.41 | $32.50 | $32.41 | $32.50 | +$0.50 | +1.57% | 3,683 | $32.41 | $32.41 $32.50 |
| Sep 16, 2026 | $32.22 | $32.24 | $31.99 | $31.99 | +$0.02 | +0.07% | 12,623 | $32.22 | $31.99 $32.24 |
| Sep 15, 2026 | $31.97 | $32.04 | $31.97 | $31.97 | $-0.29 | -0.91% | 3,536 | $31.98 | $31.97 $32.04 |
| Sep 14, 2026 | $32.21 | $32.41 | $32.17 | $32.27 | $-0.15 | -0.46% | 3,780 | $32.33 | $32.17 $32.41 |
| Sep 11, 2026 | $32.42 | $32.52 | $32.42 | $32.42 | +$0.33 | +1.02% | 674 | $32.46 | $32.42 $32.52 |
| Sep 10, 2026 | $32.08 | $32.17 | $32.08 | $32.09 | $-0.16 | -0.49% | 6,180 | $32.12 | $32.08 $32.17 |
| Sep 9, 2026 | $32.60 | $32.60 | $32.18 | $32.25 | $-0.21 | -0.65% | 5,131 | $32.27 | $32.18 $32.60 |
| Sep 8, 2026 | $32.40 | $32.61 | $32.39 | $32.46 | $-0.10 | -0.32% | 5,232 | $32.46 | $32.39 $32.61 |
| Sep 4, 2026 | $32.71 | $32.71 | $32.46 | $32.56 | $-0.15 | -0.46% | 3,924 | $32.54 | $32.46 $32.71 |
| Sep 3, 2026 | $32.57 | $32.77 | $32.55 | $32.71 | +$0.49 | +1.51% | 5,428 | $32.72 | $32.55 $32.77 |
| Sep 2, 2026 | $32.04 | $32.28 | $32.04 | $32.23 | +$0.15 | +0.46% | 8,148 | $32.26 | $32.04 $32.28 |
| Sep 1, 2026 | $32.14 | $32.22 | $32.02 | $32.08 | $-0.34 | -1.03% | 1,940 | $32.13 | $32.02 $32.22 |
| Aug 31, 2026 | $32.37 | $32.42 | $32.37 | $32.42 | $-0.09 | -0.28% | 1,354 | $32.37 | $32.37 $32.42 |
| Aug 28, 2026 | $32.68 | $32.68 | $32.47 | $32.51 | $-0.06 | -0.20% | 2,043 | $32.60 | $32.47 $32.68 |
| Aug 27, 2026 | $32.41 | $32.57 | $32.41 | $32.57 | +$0.44 | +1.36% | 3,335 | $32.53 | $32.41 $32.57 |
| Aug 26, 2026 | $31.30 | $32.13 | $31.30 | $32.13 | $-0.04 | -0.14% | 1,113 | $31.87 | $31.30 $32.13 |
| Aug 25, 2026 | $32.23 | $32.23 | $32.18 | $32.18 | +$0.16 | +0.50% | 722 | $32.16 | $32.18 $32.23 |
| Aug 24, 2026 | $32.03 | $32.04 | $32.02 | $32.02 | $-0.13 | -0.40% | 771 | $32.14 | $32.02 $32.04 |