Akros Monthly Payout ETF (MPAY)
NYSEARCA: MPAY · Real-Time Price · USD
24.66
+0.13 (0.54%)
Mar 31, 2025, 10:27 AM EDT - Market closed
MPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.28 | 24.66 | 24.28 | 24.66 | 24.66 | 0.54% | 273 |
| Mar 28, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.23% | 174 |
| Mar 27, 2025 | 24.88 | 24.90 | 24.83 | 24.83 | 24.83 | -0.10% | 1,002 |
| Mar 26, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.24% | 36 |
| Mar 25, 2025 | 25.19 | 25.19 | 25.16 | 25.16 | 25.16 | 0.33% | 465 |
| Mar 24, 2025 | 24.95 | 25.08 | 24.95 | 25.08 | 25.08 | 1.48% | 4,330 |
| Mar 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.13% | 265 |
| Mar 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.19% | 140 |
| Mar 19, 2025 | 24.64 | 24.80 | 24.64 | 24.80 | 24.80 | 1.10% | 642 |
| Mar 18, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.81% | 410 |
| Mar 17, 2025 | 24.65 | 24.73 | 24.59 | 24.73 | 24.73 | 0.59% | 1,142 |
| Mar 14, 2025 | 24.37 | 24.58 | 24.37 | 24.58 | 24.58 | 1.80% | 893 |
| Mar 13, 2025 | 24.30 | 24.30 | 24.15 | 24.15 | 24.15 | -0.93% | 262 |
| Mar 12, 2025 | 24.36 | 24.41 | 24.36 | 24.37 | 24.37 | 0.72% | 392 |
| Mar 11, 2025 | 24.20 | 24.22 | 24.14 | 24.20 | 24.20 | 0.32% | 1,858 |
| Mar 10, 2025 | 24.28 | 24.28 | 24.12 | 24.12 | 24.12 | -2.78% | 651 |
| Mar 7, 2025 | 24.76 | 24.81 | 24.42 | 24.81 | 24.81 | 0.30% | 1,194 |
| Mar 6, 2025 | 25.03 | 25.03 | 24.73 | 24.73 | 24.73 | -2.01% | 859 |
| Mar 5, 2025 | 25.07 | 25.24 | 25.07 | 25.24 | 25.24 | 0.87% | 618 |
| Mar 4, 2025 | 24.86 | 25.08 | 24.86 | 25.02 | 25.02 | -0.89% | 730 |
| Mar 3, 2025 | 25.51 | 25.51 | 25.24 | 25.25 | 25.10 | -0.88% | 1,521 |
| Feb 28, 2025 | 25.28 | 25.47 | 25.17 | 25.47 | 25.32 | 0.47% | 1,096 |
| Feb 27, 2025 | 25.69 | 25.69 | 25.35 | 25.35 | 25.20 | -1.64% | 1,669 |
| Feb 26, 2025 | 25.86 | 25.95 | 25.78 | 25.78 | 25.63 | 0.09% | 1,893 |
| Feb 25, 2025 | 25.73 | 25.75 | 25.62 | 25.75 | 25.60 | -0.57% | 1,791 |
| Feb 24, 2025 | 25.90 | 26.04 | 25.86 | 25.90 | 25.75 | -0.27% | 1,564 |
| Feb 21, 2025 | 26.24 | 26.24 | 25.95 | 25.97 | 25.82 | -1.44% | 5,569 |
| Feb 20, 2025 | 26.30 | 26.35 | 26.30 | 26.35 | 26.19 | -0.25% | 500 |
| Feb 19, 2025 | 26.36 | 26.42 | 26.36 | 26.42 | 26.26 | 0.05% | 632 |
| Feb 18, 2025 | 26.25 | 26.40 | 26.25 | 26.40 | 26.25 | 0.45% | 1,087 |
| Feb 14, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.13 | -0.40% | 207 |
| Feb 13, 2025 | 26.29 | 26.41 | 26.27 | 26.39 | 26.24 | 0.66% | 3,136 |
| Feb 12, 2025 | 26.07 | 26.25 | 26.07 | 26.22 | 26.06 | -0.21% | 406 |
| Feb 11, 2025 | 26.30 | 26.30 | 26.27 | 26.27 | 26.12 | -0.33% | 601 |
| Feb 10, 2025 | 26.34 | 26.36 | 26.34 | 26.36 | 26.20 | 0.81% | 698 |
| Feb 7, 2025 | 26.22 | 26.22 | 26.13 | 26.15 | 25.99 | -0.51% | 1,509 |
| Feb 6, 2025 | 26.20 | 26.28 | 26.15 | 26.28 | 26.13 | 0.19% | 2,781 |
| Feb 5, 2025 | 26.19 | 26.23 | 26.17 | 26.23 | 26.08 | 0.68% | 1,300 |
| Feb 4, 2025 | 25.90 | 26.07 | 25.90 | 26.05 | 25.90 | 0.25% | 2,075 |
| Feb 3, 2025 | 26.00 | 26.12 | 25.99 | 25.99 | 25.69 | -0.67% | 1,653 |
| Jan 31, 2025 | 26.49 | 26.49 | 26.17 | 26.17 | 25.86 | -0.32% | 1,089 |
| Jan 30, 2025 | 26.20 | 26.25 | 26.19 | 26.25 | 25.94 | 0.81% | 1,029 |
| Jan 29, 2025 | 26.02 | 26.04 | 26.02 | 26.04 | 25.73 | -0.63% | 317 |
| Jan 28, 2025 | 26.06 | 26.20 | 26.06 | 26.20 | 25.90 | 1.24% | 238 |
| Jan 27, 2025 | 26.01 | 26.01 | 25.88 | 25.88 | 25.58 | -2.64% | 419 |
| Jan 24, 2025 | 26.64 | 26.65 | 26.58 | 26.58 | 26.27 | -0.06% | 401 |
| Jan 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.29 | 0.20% | 171 |
| Jan 22, 2025 | 26.54 | 26.57 | 26.52 | 26.54 | 26.23 | 0.83% | 1,039 |
| Jan 21, 2025 | 26.21 | 26.34 | 26.09 | 26.33 | 26.02 | 1.11% | 17,213 |
| Jan 17, 2025 | 26.15 | 26.15 | 26.04 | 26.04 | 25.73 | 0.55% | 542 |