Skip to main content
Akros Monthly Payout ETF (MPAY)
NYSEARCA: MPAY · Real-Time Price · USD
25.97
-0.38 (-1.44%)
Feb 21, 2025, 3:59 PM EST - Market closed

MPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.2426.2425.9525.9725.97-1.44%5,569
Feb 20, 202526.3026.3526.3026.3526.35-0.25%500
Feb 19, 202526.3626.4226.3626.4226.420.05%632
Feb 18, 202526.2526.4026.2526.4026.400.45%1,087
Feb 14, 202526.2926.2926.2926.2926.29-0.40%207
Feb 13, 202526.2926.4126.2726.3926.390.66%3,136
Feb 12, 202526.0726.2526.0726.2226.22-0.21%406
Feb 11, 202526.3026.3026.2726.2726.27-0.33%601
Feb 10, 202526.3426.3626.3426.3626.360.81%698
Feb 7, 202526.2226.2226.1326.1526.15-0.51%1,509
Feb 6, 202526.2026.2826.1526.2826.280.19%2,781
Feb 5, 202526.1926.2326.1726.2326.230.68%1,300
Feb 4, 202525.9026.0725.9026.0526.050.25%2,075
Feb 3, 202526.0026.1225.9925.9925.84-0.67%1,653
Jan 31, 202526.4926.4926.1726.1726.01-0.32%1,089
Jan 30, 202526.2026.2526.1926.2526.100.81%1,029
Jan 29, 202526.0226.0426.0226.0425.89-0.63%317
Jan 28, 202526.0626.2026.0626.2026.051.24%238
Jan 27, 202526.0126.0125.8825.8825.73-2.64%419
Jan 24, 202526.6426.6526.5826.5826.43-0.06%401
Jan 23, 202526.6026.6026.6026.6026.440.20%171
Jan 22, 202526.5426.5726.5226.5426.390.83%1,039
Jan 21, 202526.2126.3426.0926.3326.171.11%17,213
Jan 17, 202526.1526.1526.0426.0425.890.55%542
Jan 16, 202526.0126.0325.8925.8925.74-0.02%2,923
Jan 15, 202525.7725.9025.7725.9025.751.99%197
Jan 14, 202525.3925.3925.3925.3925.250.17%211
Jan 13, 202525.1125.3525.1125.3525.20-0.31%1,050
Jan 10, 202525.8525.8525.3925.4325.28-1.06%534
Jan 8, 202525.6925.7125.6825.7025.550.29%1,124
Jan 7, 202525.7725.7725.6325.6325.48-1.02%375
Jan 6, 202525.9826.0125.8925.8925.740.67%1,059
Jan 3, 202525.6725.7525.6725.7225.570.95%620
Jan 2, 202525.4325.4825.4125.4825.33-0.09%484
Dec 31, 202425.5025.5025.5025.5025.20-0.55%147
Dec 30, 202425.5825.6425.5825.6425.34-0.59%874
Dec 27, 202425.8625.8625.7325.7925.49-1.20%1,873
Dec 26, 202426.1026.1026.1026.1025.800.30%461
Dec 24, 202426.0026.0326.0026.0325.720.70%314
Dec 23, 202425.8425.8425.8425.8425.540.52%174
Dec 20, 202425.8725.9125.7125.7125.411.03%1,351
Dec 19, 202425.4725.5725.4125.4525.15-0.09%442
Dec 18, 202426.1726.2225.4725.4725.18-2.61%903
Dec 17, 202426.1526.1526.1526.1525.85-0.59%864
Dec 16, 202426.2926.3126.2926.3126.000.59%300
Dec 13, 202426.1626.1626.1626.1625.85-0.21%193
Dec 12, 202426.3226.3226.2126.2125.91-0.87%981
Dec 11, 202426.4426.4426.4426.4426.131.22%372
Dec 10, 202426.1226.1226.1226.1225.82-0.06%183
Dec 9, 202426.3126.3126.1426.1425.83-0.47%640
Dec 6, 202426.2626.2626.2626.2625.960.50%248
Dec 5, 202426.2226.2226.1326.1325.83-0.47%619
Dec 4, 202426.2426.2726.2426.2525.951.12%696
Dec 3, 202425.7525.9625.7525.9625.66-0.26%915
Dec 2, 202426.0226.0325.9826.0325.580.03%1,365
Nov 29, 202426.0226.0226.0226.0225.570.60%922
Nov 27, 202425.9125.9125.8725.8725.42-0.47%703
Nov 26, 202425.9525.9925.9525.9925.540.66%435
Nov 25, 202425.8025.8325.7925.8225.37-0.26%1,848
Nov 22, 202425.8825.9225.8825.8925.440.47%835
Nov 21, 202425.7125.8225.7125.7625.320.94%521
Nov 20, 202425.4925.5225.4925.5225.08-0.11%859
Nov 19, 202425.5325.5825.5325.5525.110.56%814
Nov 18, 202425.2625.4525.2625.4124.970.66%4,272
Nov 15, 202425.3925.3925.2225.2424.81-1.31%1,293
Nov 14, 202425.6225.6225.5825.5825.13-0.71%272
Nov 13, 202425.7625.7625.7625.7625.31-0.16%464
Nov 12, 202425.8325.8325.8025.8025.35-0.17%783
Nov 11, 202425.8325.8425.8325.8425.40-0.62%508
Nov 8, 202426.0126.0126.0126.0125.550.02%212
Nov 7, 202426.0426.0426.0026.0025.551.12%1,330
Nov 6, 202425.6925.7125.6125.7125.270.75%920
Nov 5, 202425.3925.5225.3725.5225.080.89%4,722
Nov 4, 202425.3525.3525.3025.3024.86-0.47%1,044
Nov 1, 202425.4125.4125.4125.4124.830.13%175
Oct 31, 202425.3825.3825.3825.3824.80-1.46%114
Oct 30, 202425.8225.8225.7625.7625.16-0.03%1,060
Oct 29, 202425.6825.7725.6825.7725.170.11%6,633
Oct 28, 202425.7425.7425.7425.7425.140.29%164
Oct 25, 202425.6625.6625.6625.6625.07-0.35%180
Oct 24, 202425.7525.7525.7525.7525.160.24%195
Oct 23, 202425.6925.6925.6925.6925.10-0.87%283
Oct 22, 202425.8825.9225.8825.9225.32-0.13%515
Oct 21, 202425.9525.9525.9525.9525.35-0.37%202
Oct 18, 202426.0726.0726.0526.0525.450.44%639
Oct 17, 202425.8625.9325.8625.9325.33-0.05%604
Oct 16, 202425.9525.9525.9525.9525.350.27%199
Oct 15, 202425.9725.9725.8325.8825.28-0.33%4,063
Oct 14, 202425.8425.9625.8425.9625.360.72%611
Oct 11, 202425.5925.7825.5925.7825.180.51%340
Oct 10, 202425.6425.6425.6425.6425.050.11%140
Oct 9, 202425.6225.6225.6225.6225.030.22%195
Oct 8, 202425.4325.5625.4325.5624.970.59%336
Oct 7, 202425.6325.6325.4125.4124.83-0.91%260
Oct 4, 202425.6425.6425.6425.6425.050.39%183
Oct 3, 202425.5525.5525.5525.5524.96-0.29%203
Oct 2, 202425.6225.6225.6225.6225.03-0.59%217
Oct 1, 202425.7725.7725.7725.7725.03-0.34%202
Sep 30, 202425.8625.8625.8625.8625.120.12%291
Sep 27, 202425.9225.9225.8325.8325.09-0.31%427