Skip to main content

Northern IV Monarch Procap ETF (NY: MPRO )

29.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 29.44 29.55 29.43 29.54 63,702 +0.21(+0.72%)
Nov 20, 2024 29.24 29.35 29.21 29.33 81,532 +0.03(+0.10%)
Nov 19, 2024 29.16 29.32 29.16 29.30 54,669 +0.02(+0.07%)
Nov 18, 2024 29.15 29.28 29.15 29.28 33,618 +0.13(+0.45%)
Nov 15, 2024 29.11 29.15 29.10 29.15 18,144 -0.05(-0.17%)
Nov 14, 2024 29.32 29.34 29.17 29.20 25,499 -0.15(-0.51%)
Nov 13, 2024 29.39 29.41 29.31 29.35 64,406 +0.01(+0.03%)
Nov 12, 2024 29.35 29.37 29.32 29.34 46,773 -0.25(-0.84%)
Nov 11, 2024 29.71 29.71 29.58 29.59 51,159 -0.11(-0.37%)
Nov 08, 2024 29.56 29.71 29.56 29.70 50,059 +0.17(+0.58%)
Nov 07, 2024 29.41 29.56 29.41 29.53 54,799 +0.19(+0.65%)
Nov 06, 2024 29.39 29.42 29.25 29.34 35,749 -0.20(-0.68%)
Nov 05, 2024 29.38 29.54 29.38 29.54 2,338 +0.18(+0.61%)
Nov 04, 2024 29.35 29.43 29.28 29.36 26,841 +0.07(+0.22%)
Nov 01, 2024 29.54 29.54 29.29 29.29 6,897 -0.19(-0.63%)
Oct 31, 2024 29.49 29.59 29.47 29.48 25,012 -0.10(-0.34%)
Oct 30, 2024 29.58 29.63 29.57 29.58 14,146 -0.01(-0.03%)
Oct 29, 2024 29.62 29.63 29.57 29.59 19,853 -0.17(-0.57%)
Oct 28, 2024 29.78 29.80 29.73 29.76 22,571 +0.07(+0.24%)
Oct 25, 2024 29.88 29.91 29.67 29.69 13,979 -0.18(-0.60%)
Oct 24, 2024 29.85 29.92 29.85 29.87 30,364 -0.06(-0.20%)
Oct 23, 2024 29.89 29.94 29.84 29.93 22,816 +0.00(+0.00%)
Oct 22, 2024 29.79 29.94 29.79 29.93 10,687 -0.02(-0.07%)
Oct 21, 2024 30.22 30.22 29.95 29.95 17,072 -0.27(-0.89%)
Oct 18, 2024 30.18 30.23 30.18 30.22 15,984 +0.09(+0.30%)
Oct 17, 2024 30.13 30.16 30.10 30.13 27,203 -0.16(-0.53%)
Oct 16, 2024 30.17 30.31 30.17 30.29 34,273 +0.16(+0.53%)
Oct 15, 2024 30.11 30.25 30.11 30.13 13,805 +0.09(+0.30%)
Oct 14, 2024 29.92 30.04 29.92 30.04 9,719 +0.11(+0.37%)
Oct 11, 2024 29.88 29.94 29.87 29.93 29,349 +0.14(+0.47%)
Oct 10, 2024 29.77 29.86 29.73 29.79 42,856 -0.06(-0.18%)
Oct 09, 2024 29.79 29.85 29.77 29.85 24,086 +0.02(+0.08%)
Oct 08, 2024 29.75 29.82 29.74 29.82 15,229 +0.06(+0.19%)
Oct 07, 2024 29.86 29.86 29.73 29.77 11,543 -0.23(-0.78%)
Oct 04, 2024 29.97 30.00 29.91 30.00 10,241 -0.08(-0.27%)
Oct 03, 2024 30.11 30.13 30.03 30.08 10,298 -0.16(-0.53%)
Oct 02, 2024 30.25 30.28 30.21 30.24 11,156 -0.12(-0.40%)
Oct 01, 2024 30.35 30.38 30.30 30.36 10,639 -0.01(-0.03%)
Sep 30, 2024 30.29 30.37 30.26 30.37 15,883 +0.03(+0.10%)
Sep 27, 2024 30.37 30.40 30.31 30.34 12,915 +0.05(+0.17%)
Sep 26, 2024 30.28 30.30 30.21 30.29 31,322 +0.04(+0.12%)
Sep 25, 2024 30.30 30.30 30.21 30.25 18,762 -0.09(-0.30%)
Sep 24, 2024 30.38 30.40 30.32 30.34 16,053 +0.01(+0.03%)
Sep 23, 2024 30.16 30.33 30.16 30.33 15,767 +0.13(+0.43%)
Sep 20, 2024 30.12 30.20 30.11 30.20 15,506 +0.05(+0.17%)
Sep 19, 2024 30.12 30.16 30.12 30.15 8,969 +0.06(+0.20%)
Sep 18, 2024 30.18 30.24 30.10 30.10 4,246 -0.13(-0.42%)
Sep 17, 2024 30.32 30.35 30.21 30.22 13,405 -0.13(-0.43%)
Sep 16, 2024 30.26 30.37 30.25 30.35 13,419 +0.15(+0.51%)
Sep 13, 2024 30.13 30.22 30.13 30.20 9,189 +0.14(+0.48%)
Sep 12, 2024 29.91 30.05 29.90 30.05 13,697 +0.06(+0.20%)
Sep 11, 2024 29.75 30.01 29.75 30.00 21,401 -0.03(-0.10%)
Sep 10, 2024 29.88 30.04 29.88 30.02 34,900 +0.14(+0.47%)
Sep 09, 2024 29.72 29.89 29.72 29.88 17,826 +0.21(+0.70%)
Sep 06, 2024 29.86 29.86 29.66 29.68 22,645 -0.10(-0.33%)
Sep 05, 2024 29.75 29.81 29.71 29.78 19,833 -0.08(-0.28%)
Sep 04, 2024 29.83 29.92 29.79 29.86 14,791 +0.08(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.