Skip to main content
Akros Monthly Payout ETF (MPAY)
NYSEARCA: MPAY · Real-Time Price · USD
25.82
+0.30 (1.16%)
Nov 21, 2024, 2:00 PM EST - Market open

MPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.4925.5225.4925.5225.52-0.11%859
Nov 19, 202425.5325.5825.5325.5525.550.56%814
Nov 18, 202425.2625.4525.2625.4125.410.66%4,272
Nov 15, 202425.3925.3925.2225.2425.24-1.31%1,293
Nov 14, 202425.6225.6225.5825.5825.58-0.71%272
Nov 13, 202425.7625.7625.7625.7625.76-0.16%464
Nov 12, 202425.8325.8325.8025.8025.80-0.17%783
Nov 11, 202425.8325.8425.8325.8425.84-0.62%508
Nov 8, 202426.0126.0126.0126.0126.010.02%212
Nov 7, 202426.0426.0426.0026.0026.001.12%1,330
Nov 6, 202425.6925.7125.6125.7125.710.75%920
Nov 5, 202425.3925.5225.3725.5225.520.89%4,722
Nov 4, 202425.3525.3525.3025.3025.30-0.47%1,044
Nov 1, 202425.4125.4125.4125.4125.270.13%175
Oct 31, 202425.3825.3825.3825.3825.23-1.46%114
Oct 30, 202425.8225.8225.7625.7625.61-0.03%1,060
Oct 29, 202425.6825.7725.6825.7725.620.11%6,633
Oct 28, 202425.7425.7425.7425.7425.590.29%164
Oct 25, 202425.6625.6625.6625.6625.51-0.35%180
Oct 24, 202425.7525.7525.7525.7525.600.24%195
Oct 23, 202425.6925.6925.6925.6925.54-0.87%283
Oct 22, 202425.8825.9225.8825.9225.77-0.13%515
Oct 21, 202425.9525.9525.9525.9525.80-0.37%202
Oct 18, 202426.0726.0726.0526.0525.900.44%639
Oct 17, 202425.8625.9325.8625.9325.78-0.05%604
Oct 16, 202425.9525.9525.9525.9525.800.27%199
Oct 15, 202425.9725.9725.8325.8825.72-0.33%4,063
Oct 14, 202425.8425.9625.8425.9625.810.72%611
Oct 11, 202425.5925.7825.5925.7825.630.51%340
Oct 10, 202425.6425.6425.6425.6425.490.11%140
Oct 9, 202425.6225.6225.6225.6225.470.22%195
Oct 8, 202425.4325.5625.4325.5625.410.59%336
Oct 7, 202425.6325.6325.4125.4125.26-0.91%260
Oct 4, 202425.6425.6425.6425.6425.500.39%183
Oct 3, 202425.5525.5525.5525.5525.40-0.29%203
Oct 2, 202425.6225.6225.6225.6225.47-0.59%217
Oct 1, 202425.7725.7725.7725.7725.47-0.34%202
Sep 30, 202425.8625.8625.8625.8625.560.12%291
Sep 27, 202425.9225.9225.8325.8325.53-0.31%427
Sep 26, 202425.9325.9625.9125.9125.610.12%505
Sep 25, 202425.8825.8825.8825.8825.580.11%426
Sep 24, 202425.8525.8525.8525.8525.55-0.11%306
Sep 23, 202425.8925.8925.8825.8825.580.40%467
Sep 20, 202425.7825.7825.7825.7825.480.13%378
Sep 19, 202425.8125.8125.7425.7425.441.27%405
Sep 18, 202425.4225.4225.4225.4225.13-0.39%112
Sep 17, 202425.5225.5225.5225.5225.22-0.20%401
Sep 16, 202425.5325.5725.5325.5725.270.22%370
Sep 13, 202425.5225.5225.5225.5225.220.50%150
Sep 12, 202425.3225.3925.3225.3925.090.86%512
Sep 11, 202424.9825.2224.9825.1724.880.92%921
Sep 10, 202424.9324.9424.9324.9424.650.68%411
Sep 9, 202424.7724.7724.7724.7724.490.80%231
Sep 6, 202424.7124.7124.5824.5824.29-1.28%909
Sep 5, 202424.9024.9924.9024.9024.61-0.12%675
Sep 4, 202424.9024.9324.9024.9324.64-0.08%314
Sep 3, 202425.1225.1224.6624.9524.51-2.55%425
Aug 30, 202425.4525.6025.4525.6025.150.89%721
Aug 29, 202425.5425.5425.3725.3724.93-0.15%253
Aug 28, 202425.5426.0025.3525.4124.97-0.62%1,456
Aug 27, 202425.4825.5725.4825.5725.120.25%424
Aug 26, 202425.5125.5125.5125.5125.06-0.43%316
Aug 23, 202425.4625.6225.4625.6225.171.19%613
Aug 22, 202425.3025.3225.3025.3224.87-1.21%680
Aug 21, 202425.5025.6325.5025.6325.180.23%405
Aug 20, 202425.5325.5725.5325.5725.120.07%1,413
Aug 19, 202425.5025.5525.5025.5525.100.88%651
Aug 16, 202425.3225.3225.3225.3224.880.54%197
Aug 15, 202425.0125.3125.0125.1924.751.49%2,346
Aug 14, 202424.7924.8224.5824.8224.380.35%397
Aug 13, 202424.5624.7324.5624.7324.301.66%668
Aug 12, 202424.4824.4824.3324.3323.900.28%609
Aug 9, 202424.2824.2824.2624.2623.840.69%264
Aug 8, 202424.0924.0924.0924.0923.672.30%201
Aug 7, 202423.9523.9523.5523.5523.14-0.60%1,675
Aug 6, 202423.7223.9823.6923.6923.281.14%1,555
Aug 5, 202422.9823.5822.9823.4323.02-3.02%2,959
Aug 2, 202424.1624.1624.1624.1623.74-2.08%170
Aug 1, 202425.0225.0224.5624.6724.09-1.27%8,471
Jul 31, 202424.9324.9924.9324.9924.402.44%673
Jul 30, 202424.3224.3924.2924.3923.82-1.02%969
Jul 29, 202424.6424.6424.6424.6424.07-0.13%457
Jul 26, 202424.8524.8524.6724.6724.101.20%451
Jul 25, 202424.5524.5524.3824.3823.81-1.18%573
Jul 24, 202425.0925.0924.6724.6724.10-3.22%310
Jul 23, 202425.4925.4925.4925.4924.90-0.07%493
Jul 22, 202425.4625.5125.4625.5124.921.16%780
Jul 19, 202425.2225.2225.2225.2224.630.08%422
Jul 18, 202425.4925.4925.2025.2024.61-0.49%473
Jul 17, 202425.6025.6025.3225.3224.73-2.88%2,434
Jul 16, 202425.9026.1025.9026.0825.470.49%1,299
Jul 15, 202425.9825.9825.9525.9525.340.16%336
Jul 12, 202425.8226.0225.8225.9125.300.54%1,116
Jul 11, 202425.7725.7725.7725.7725.17-0.53%157
Jul 10, 202425.8925.9025.8925.9025.300.86%874
Jul 9, 202425.6825.6825.6825.6825.080.18%182
Jul 8, 202425.7025.7025.6425.6425.040.13%1,284
Jul 5, 202425.6125.6125.6125.6125.010.35%824
Jul 3, 202425.4325.5225.4125.5224.921.03%6,683
Jul 2, 202425.1525.2925.1525.2624.67-0.24%1,321