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%
MPRO — Monarch ProCap Index ETF
Cboe BZXMonarch ProCap Index ETF
$31.52
+0.07(+0.24%)
- O
- 31.42
- H
- 31.55
- L
- 31.42
- V
- 13.23K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$31.52
Period Return+11.95%
Period High$32.99
Period Low$28.09
Avg Daily Volume30.8K
Total Trading Days365
MPRO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $31.42 | $31.55 | $31.42 | $31.52 | +$0.07 | +0.24% | 13,229 | $31.51 | $31.42 $31.55 |
| Oct 2, 2026 | $31.45 | $31.46 | $31.43 | $31.45 | +$0.06 | +0.18% | 11,648 | $31.44 | $31.43 $31.46 |
| Oct 1, 2026 | $31.36 | $31.44 | $31.36 | $31.39 | $-0.03 | -0.10% | 8,992 | $31.43 | $31.36 $31.44 |
| Sep 30, 2026 | $31.54 | $31.54 | $31.42 | $31.42 | $-0.15 | -0.46% | 4,832 | $31.50 | $31.42 $31.54 |
| Sep 29, 2026 | $31.54 | $31.57 | $31.45 | $31.57 | $-0.04 | -0.11% | 16,392 | $31.51 | $31.45 $31.57 |
| Sep 28, 2026 | $31.56 | $31.71 | $31.56 | $31.60 | $-0.19 | -0.59% | 29,229 | $31.61 | $31.56 $31.71 |
| Sep 25, 2026 | $31.71 | $31.79 | $31.64 | $31.79 | +$0.06 | +0.19% | 12,204 | $31.73 | $31.64 $31.79 |
| Sep 24, 2026 | $31.71 | $31.80 | $31.71 | $31.73 | $-0.23 | -0.72% | 36,029 | $31.76 | $31.71 $31.80 |
| Sep 23, 2026 | $32.01 | $32.01 | $31.94 | $31.96 | $-0.25 | -0.78% | 52,781 | $31.98 | $31.94 $32.01 |
| Sep 22, 2026 | $32.22 | $32.23 | $32.17 | $32.21 | $-0.01 | -0.03% | 10,905 | $32.21 | $32.17 $32.23 |
| Sep 21, 2026 | $32.15 | $32.24 | $32.13 | $32.22 | +$0.28 | +0.86% | 33,981 | $32.21 | $32.13 $32.24 |
| Sep 18, 2026 | $31.89 | $31.99 | $31.89 | $31.94 | $-0.07 | -0.21% | 39,865 | $31.97 | $31.89 $31.99 |
| Sep 17, 2026 | $32.06 | $32.07 | $32.01 | $32.01 | +$0.10 | +0.31% | 20,018 | $32.05 | $32.01 $32.07 |
| Sep 16, 2026 | $31.37 | $32.11 | $31.37 | $31.91 | $-0.09 | -0.28% | 9,715 | $32.00 | $31.37 $32.11 |
| Sep 15, 2026 | $31.96 | $32.04 | $31.96 | $32.00 | $-0.10 | -0.31% | 7,109 | $32.00 | $31.96 $32.04 |
| Sep 14, 2026 | $32.09 | $32.17 | $32.09 | $32.10 | +$0.05 | +0.14% | 7,539 | $32.15 | $32.09 $32.17 |
| Sep 11, 2026 | $32.14 | $32.15 | $32.06 | $32.06 | +$0.09 | +0.28% | 25,871 | $32.10 | $32.06 $32.15 |
| Sep 10, 2026 | $32.01 | $32.04 | $31.95 | $31.97 | $-0.17 | -0.54% | 6,657 | $32.00 | $31.95 $32.04 |
| Sep 9, 2026 | $32.13 | $32.19 | $32.11 | $32.14 | $-0.13 | -0.41% | 15,664 | $32.16 | $32.11 $32.19 |
| Sep 8, 2026 | $32.31 | $32.34 | $32.27 | $32.27 | $-0.11 | -0.34% | 25,610 | $32.32 | $32.27 $32.34 |
| Sep 4, 2026 | $32.48 | $32.49 | $32.38 | $32.38 | $-0.18 | -0.57% | 23,328 | $32.45 | $32.38 $32.49 |
| Sep 3, 2026 | $32.46 | $32.59 | $32.46 | $32.56 | +$0.15 | +0.45% | 25,794 | $32.57 | $32.46 $32.59 |
| Sep 2, 2026 | $32.42 | $32.44 | $32.41 | $32.42 | +$0.11 | +0.33% | 32,783 | $32.42 | $32.41 $32.44 |
| Sep 1, 2026 | $32.45 | $32.45 | $32.30 | $32.31 | $-0.15 | -0.47% | 15,050 | $32.32 | $32.30 $32.45 |
| Aug 31, 2026 | $32.42 | $32.47 | $32.40 | $32.46 | $-0.09 | -0.27% | 15,229 | $32.43 | $32.40 $32.47 |
| Aug 28, 2026 | $32.56 | $32.66 | $32.54 | $32.55 | $-0.06 | -0.19% | 21,454 | $32.58 | $32.54 $32.66 |
| Aug 27, 2026 | $32.67 | $32.67 | $32.61 | $32.61 | $-0.11 | -0.35% | 20,206 | $32.66 | $32.61 $32.67 |
| Aug 26, 2026 | $32.72 | $32.76 | $32.70 | $32.73 | $-0.07 | -0.22% | 30,295 | $32.73 | $32.70 $32.76 |
| Aug 25, 2026 | $32.74 | $32.80 | $32.74 | $32.80 | +$0.11 | +0.33% | 5,338 | $32.77 | $32.74 $32.80 |
| Aug 24, 2026 | $32.65 | $32.72 | $32.63 | $32.69 | +$0.07 | +0.20% | 112,177 | $32.68 | $32.63 $32.72 |