Monarch ProCap ETF (MPRO)
29.54
+0.21
(+0.72%)
USD |
BATS |
Nov 21, 16:00
MPRO Price: 29.54 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 29.44 | 29.55 | 29.43 | 29.54 | 63702.00 |
| Nov 20, 2024 | 29.24 | 29.35 | 29.21 | 29.33 | 81532.00 |
| Nov 19, 2024 | 29.16 | 29.32 | 29.16 | 29.30 | 54669.00 |
| Nov 18, 2024 | 29.15 | 29.28 | 29.15 | 29.28 | 33618.00 |
| Nov 15, 2024 | 29.11 | 29.15 | 29.10 | 29.15 | 18144.00 |
| Nov 14, 2024 | 29.32 | 29.34 | 29.17 | 29.20 | 25499.00 |
| Nov 13, 2024 | 29.39 | 29.41 | 29.31 | 29.35 | 64406.00 |
| Nov 12, 2024 | 29.35 | 29.37 | 29.32 | 29.34 | 46773.00 |
| Nov 11, 2024 | 29.64 | 29.71 | 29.58 | 29.59 | 51159.00 |
| Nov 08, 2024 | 29.56 | 29.71 | 29.56 | 29.70 | 50059.00 |
| Nov 07, 2024 | 29.41 | 29.56 | 29.41 | 29.53 | 54799.00 |
| Nov 06, 2024 | 29.39 | 29.42 | 29.25 | 29.34 | 35749.00 |
| Nov 05, 2024 | 29.38 | 29.54 | 29.38 | 29.54 | 2338.00 |
| Nov 04, 2024 | 29.35 | 29.43 | 29.28 | 29.36 | 26841.00 |
| Nov 01, 2024 | 29.54 | 29.54 | 29.29 | 29.29 | 6897.00 |
| Oct 31, 2024 | 29.49 | 29.59 | 29.47 | 29.48 | 25012.00 |
| Oct 30, 2024 | 29.58 | 29.63 | 29.56 | 29.58 | 14146.00 |
| Oct 29, 2024 | 29.62 | 29.63 | 29.57 | 29.59 | 19853.00 |
| Oct 28, 2024 | 29.78 | 29.80 | 29.73 | 29.76 | 22571.00 |
| Oct 25, 2024 | 29.88 | 29.91 | 29.67 | 29.69 | 13979.00 |
| Oct 24, 2024 | 29.85 | 29.92 | 29.85 | 29.87 | 30364.00 |
| Oct 23, 2024 | 29.88 | 29.94 | 29.84 | 29.93 | 22816.00 |
| Oct 22, 2024 | 29.79 | 29.94 | 29.79 | 29.93 | 10687.00 |
| Oct 21, 2024 | 30.22 | 30.22 | 29.95 | 29.95 | 17072.00 |
| Oct 18, 2024 | 30.18 | 30.23 | 30.18 | 30.22 | 15984.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.59
Minimum
Oct 14 2022
30.49
Maximum
Sep 16 2024
26.51
Average
26.52
Median