Monarch ProCap ETF

MPRO
🏛️ usa →
30.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.23 30.28 30.23 30.28 0.0M
2025-09-25 30.34 30.34 30.29 30.31 0.0M
2025-09-24 30.55 30.55 30.50 30.50 0.1M
2025-09-23 30.52 30.59 30.52 30.58 0.0M
2025-09-22 30.42 30.54 30.41 30.49 0.0M
2025-09-19 30.55 30.56 30.49 30.54 0.0M
2025-09-18 30.54 30.60 30.49 30.54 0.0M
2025-09-17 30.54 30.71 30.54 30.56 0.0M
2025-09-16 30.61 30.62 30.55 30.55 0.0M
2025-09-15 30.81 30.81 30.61 30.61 0.0M
2025-09-12 30.70 30.78 30.69 30.72 0.0M
2025-09-11 30.74 30.85 30.74 30.83 0.0M
2025-09-10 30.47 30.57 30.47 30.55 0.0M
2025-09-09 30.50 30.56 30.45 30.53 0.0M
2025-09-08 30.51 30.56 30.49 30.56 0.0M
2025-09-05 30.59 30.60 30.47 30.52 0.0M
2025-09-04 30.31 30.44 30.29 30.43 0.0M
2025-09-03 30.19 30.27 30.19 30.24 0.0M
2025-09-02 30.11 30.15 30.06 30.14 0.0M
2025-08-29 30.24 30.28 30.24 30.27 0.0M
2025-08-28 30.25 30.33 30.24 30.29 0.0M
2025-08-27 30.25 30.33 30.25 30.30 0.1M
2025-08-26 30.17 30.27 30.17 30.27 0.0M
2025-08-25 30.22 30.26 30.21 30.21 0.0M
2025-08-22 30.09 30.33 30.09 30.30 0.0M
2025-08-21 30.04 30.08 30.02 30.05 0.0M
2025-08-20 30.17 30.17 30.06 30.12 0.5M
2025-08-19 30.13 30.16 30.08 30.13 0.0M
2025-08-18 30.12 30.13 30.06 30.09 0.0M
2025-08-15 30.12 30.16 30.11 30.11 0.0M
2025-08-14 30.11 30.16 30.05 30.12 1.8M
2025-08-13 30.11 30.19 30.11 30.18 0.0M
2025-08-12 29.90 30.01 29.88 29.99 0.0M
2025-08-11 29.86 29.88 29.83 29.83 0.0M
2025-08-08 29.83 29.88 29.82 29.84 0.0M
2025-08-07 30.00 30.00 29.75 29.78 0.0M
2025-08-06 29.77 29.89 29.77 29.84 0.0M
2025-08-05 29.85 29.93 29.82 29.92 0.1M
2025-08-04 29.81 29.96 29.78 29.96 0.0M
2025-08-01 29.62 29.75 29.62 29.69 0.0M
2025-07-31 29.86 29.86 29.70 29.70 0.0M
2025-07-30 29.89 29.92 29.74 29.83 0.0M
2025-07-29 29.87 29.91 29.87 29.90 0.0M
2025-07-28 29.91 29.93 29.86 29.87 0.0M
2025-07-25 29.92 29.98 29.92 29.97 0.0M
2025-07-24 29.96 29.97 29.91 29.91 0.0M
2025-07-23 29.87 30.02 29.87 30.02 0.0M
2025-07-22 29.79 29.94 29.79 29.94 0.0M
2025-07-21 29.79 29.82 29.71 29.80 0.0M
2025-07-18 29.66 29.69 29.63 29.67 0.0M
2025-07-17 29.62 29.72 29.61 29.72 0.0M
2025-07-16 29.55 29.62 29.48 29.62 0.0M
2025-07-15 29.65 29.65 29.52 29.57 0.0M
2025-07-14 29.66 29.79 29.64 29.79 0.0M
2025-07-11 29.63 29.66 29.61 29.64 0.0M
2025-07-10 29.71 29.84 29.71 29.77 0.0M
2025-07-09 29.64 29.73 29.64 29.73 0.0M
2025-07-08 29.67 29.69 29.62 29.63 0.0M
2025-07-07 29.74 29.74 29.63 29.66 0.0M
2025-07-03 29.82 29.86 29.79 29.83 0.0M
2025-07-02 29.74 29.88 29.74 29.81 0.0M
2025-07-01 29.74 29.84 29.74 29.83 0.0M
2025-06-30 29.72 29.79 29.68 29.78 0.0M
2025-06-27 29.47 29.72 29.47 29.65 0.0M
2025-06-26 29.61 29.79 29.61 29.79 0.0M
2025-06-25 29.59 29.65 29.57 29.60 0.0M
2025-06-24 29.55 29.75 29.55 29.74 0.0M
2025-06-23 29.38 29.53 29.29 29.48 0.0M
2025-06-20 29.30 29.32 29.25 29.32 0.0M
2025-06-18 29.29 29.39 29.28 29.29 0.0M
2025-06-17 29.33 29.38 29.25 29.29 0.0M
2025-06-16 29.38 29.46 29.36 29.40 0.0M
2025-06-13 29.31 29.42 29.27 29.28 0.0M
2025-06-12 29.49 29.52 29.45 29.51 0.0M
2025-06-11 29.47 29.48 29.39 29.44 0.0M
2025-06-10 29.34 29.43 29.34 29.42 0.0M
2025-06-09 29.27 29.34 29.24 29.30 0.0M
2025-06-06 29.29 29.29 29.24 29.27 0.0M
2025-06-05 29.25 29.34 29.21 29.21 0.0M
2025-06-04 29.33 29.36 29.30 29.30 0.0M
2025-06-03 29.13 29.28 29.13 29.28 0.1M
2025-06-02 29.07 29.17 29.02 29.17 0.0M
2025-05-30 29.14 29.21 29.04 29.19 0.0M
2025-05-29 29.17 29.17 29.05 29.13 0.0M
2025-05-28 29.10 29.12 29.06 29.06 0.0M
2025-05-27 29.02 29.18 29.02 29.15 0.0M
2025-05-23 28.76 28.88 28.76 28.87 0.0M
2025-05-22 28.80 28.94 28.78 28.87 0.0M
2025-05-21 29.10 29.12 28.83 28.86 0.0M
2025-05-20 29.25 29.26 29.17 29.19 0.0M
2025-05-19 29.09 29.26 29.09 29.26 0.0M
2025-05-16 29.16 29.23 29.12 29.22 0.0M
2025-05-15 28.87 29.07 28.87 29.07 0.0M
2025-05-14 28.94 28.94 28.86 28.93 0.0M
2025-05-13 29.02 29.06 28.99 28.99 0.0M
2025-05-12 28.94 29.10 28.90 29.10 0.1M
2025-05-09 28.78 28.78 28.72 28.73 0.0M
2025-05-08 28.84 28.90 28.75 28.84 0.0M
2025-05-07 28.81 28.90 28.72 28.80 0.0M
2025-05-06 28.67 28.77 28.67 28.70 0.0M
2025-05-05 28.77 28.88 28.77 28.81 0.0M
2025-05-02 28.83 28.92 28.82 28.91 0.0M
2025-05-01 28.82 28.82 28.72 28.75 0.0M
2025-04-30 28.58 28.84 28.58 28.84 0.0M
2025-04-29 28.60 28.78 28.60 28.78 0.0M
2025-04-28 28.60 28.65 28.48 28.63 0.0M
2025-04-25 28.41 28.57 28.41 28.57 0.0M
2025-04-24 28.26 28.79 28.26 28.56 0.0M
2025-04-23 28.35 28.40 28.09 28.16 0.0M
2025-04-22 27.84 28.01 27.84 27.95 0.0M
2025-04-21 27.78 27.79 27.50 27.64 0.0M
2025-04-17 28.00 28.06 28.00 28.02 0.0M
2025-04-16 28.05 28.13 27.87 27.98 0.0M
2025-04-15 28.25 28.26 28.17 28.17 0.0M
2025-04-14 28.16 28.24 28.03 28.16 0.0M
2025-04-11 27.61 27.96 27.51 27.91 0.0M
2025-04-10 27.96 27.96 27.55 27.58 0.0M
2025-04-09 27.17 28.27 27.03 28.27 0.0M
2025-04-08 27.89 27.95 27.17 27.23 0.0M
2025-04-07 27.65 27.73 25.02 27.63 1.7M
2025-04-04 28.20 28.21 27.81 27.82 0.0M
2025-04-03 28.65 28.73 28.55 28.55 0.0M
2025-04-02 28.94 29.02 28.88 29.02 0.0M
2025-04-01 28.80 28.94 28.80 28.91 0.0M
2025-03-31 28.63 28.89 28.63 28.88 0.0M
2025-03-28 28.77 28.79 28.72 28.73 0.0M
2025-03-27 28.93 28.94 28.87 28.89 0.0M
2025-03-26 29.03 29.05 28.96 28.99 0.0M
2025-03-25 29.09 29.11 29.05 29.09 0.0M
2025-03-24 29.03 29.12 29.02 29.10 0.0M
2025-03-21 28.76 28.96 28.76 28.91 0.0M
2025-03-20 29.03 29.03 28.92 28.95 0.0M
2025-03-19 28.83 28.99 28.79 28.97 0.0M
2025-03-18 28.79 28.84 28.76 28.82 0.0M
2025-03-17 28.87 28.96 28.85 28.93 0.0M
2025-03-14 28.65 28.78 28.65 28.76 0.0M
2025-03-13 28.63 28.63 28.53 28.54 0.0M
2025-03-12 28.77 28.77 28.64 28.70 0.1M
2025-03-11 28.80 28.86 28.73 28.79 0.1M
2025-03-10 29.11 29.14 28.94 28.99 0.0M
2025-03-07 29.05 29.21 29.05 29.21 0.0M
2025-03-06 29.21 29.24 29.10 29.14 0.0M
2025-03-05 29.23 29.41 29.19 29.41 0.0M
2025-03-04 29.29 29.41 29.28 29.28 0.0M
2025-03-03 29.61 29.63 29.45 29.51 0.0M
2025-02-28 29.40 29.59 29.33 29.58 0.0M
2025-02-27 29.43 29.46 29.32 29.32 0.0M
2025-02-26 29.49 29.52 29.42 29.45 0.0M
2025-02-25 29.41 29.50 29.38 29.49 0.0M
2025-02-24 29.35 29.45 29.35 29.38 0.0M
2025-02-21 29.44 29.45 29.33 29.34 0.0M
2025-02-20 29.42 29.46 29.39 29.46 0.0M
2025-02-19 29.35 29.49 29.35 29.47 0.0M
2025-02-18 29.44 29.44 29.33 29.42 0.0M
2025-02-14 29.48 29.52 29.45 29.45 0.0M
2025-02-13 29.29 29.45 29.29 29.45 0.0M
2025-02-12 29.10 29.24 29.10 29.24 0.0M
2025-02-11 29.26 29.33 29.24 29.33 0.0M
2025-02-10 29.32 29.37 29.30 29.34 0.0M
2025-02-07 29.43 29.43 29.27 29.28 0.0M
2025-02-06 29.43 29.43 29.37 29.42 0.0M
2025-02-05 29.32 29.42 29.32 29.42 0.0M
2025-02-04 29.20 29.29 29.20 29.28 0.0M
2025-02-03 29.27 29.27 29.20 29.22 0.0M
2025-01-31 29.41 29.42 29.23 29.27 0.1M
2025-01-30 29.32 29.36 29.24 29.33 0.0M
2025-01-29 29.23 29.26 29.12 29.19 0.0M
2025-01-28 29.19 29.25 29.19 29.24 0.0M
2025-01-27 29.15 29.28 29.15 29.26 0.1M
2025-01-24 29.10 29.14 29.08 29.14 0.0M
2025-01-23 28.99 29.08 28.99 29.08 0.0M
2025-01-22 29.03 29.04 28.99 28.99 0.0M
2025-01-21 28.95 29.04 28.95 29.03 0.6M
2025-01-17 28.81 28.86 28.81 28.82 0.0M
2025-01-16 28.62 28.76 28.62 28.74 0.0M
2025-01-15 28.65 28.69 28.63 28.65 0.0M
2025-01-14 28.27 28.41 28.27 28.39 0.0M
2025-01-13 28.22 28.38 28.22 28.38 0.0M
2025-01-10 28.42 28.42 28.26 28.30 0.0M
2025-01-08 28.46 28.61 28.46 28.61 0.0M
2025-01-07 28.65 28.65 28.49 28.56 0.0M
2025-01-06 28.78 28.78 28.68 28.70 0.0M
2025-01-03 28.63 28.71 28.63 28.70 0.0M
2025-01-02 28.62 28.62 28.50 28.57 0.0M