Skip to main content
Akros Monthly Payout ETF (MPAY)
NYSEARCA: MPAY · Real-Time Price · USD
25.73
+0.28 (1.11%)
Dec 20, 2024, 3:52 PM EST - Market closed

MPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.8725.9125.7125.7125.711.03%1,351
Dec 19, 202425.4725.5725.4125.4525.45-0.09%442
Dec 18, 202426.1726.2225.4725.4725.47-2.61%903
Dec 17, 202426.1526.1526.1526.1526.15-0.59%864
Dec 16, 202426.2926.3126.2926.3126.310.59%300
Dec 13, 202426.1626.1626.1626.1626.16-0.21%193
Dec 12, 202426.3226.3226.2126.2126.21-0.87%981
Dec 11, 202426.4426.4426.4426.4426.441.22%372
Dec 10, 202426.1226.1226.1226.1226.12-0.06%183
Dec 9, 202426.3126.3126.1426.1426.14-0.47%640
Dec 6, 202426.2626.2626.2626.2626.260.50%248
Dec 5, 202426.2226.2226.1326.1326.13-0.47%619
Dec 4, 202426.2426.2726.2426.2526.251.12%696
Dec 3, 202425.7525.9625.7525.9625.96-0.26%915
Dec 2, 202426.0226.0325.9826.0325.880.03%1,365
Nov 29, 202426.0226.0226.0226.0225.870.60%922
Nov 27, 202425.9125.9125.8725.8725.72-0.47%703
Nov 26, 202425.9525.9925.9525.9925.840.66%435
Nov 25, 202425.8025.8325.7925.8225.67-0.26%1,848
Nov 22, 202425.8825.9225.8825.8925.740.47%835
Nov 21, 202425.7125.8225.7125.7625.610.94%521
Nov 20, 202425.4925.5225.4925.5225.38-0.11%859
Nov 19, 202425.5325.5825.5325.5525.400.56%814
Nov 18, 202425.2625.4525.2625.4125.260.66%4,272
Nov 15, 202425.3925.3925.2225.2425.10-1.31%1,293
Nov 14, 202425.6225.6225.5825.5825.43-0.71%272
Nov 13, 202425.7625.7625.7625.7625.61-0.16%464
Nov 12, 202425.8325.8325.8025.8025.65-0.17%783
Nov 11, 202425.8325.8425.8325.8425.69-0.62%508
Nov 8, 202426.0126.0126.0126.0125.850.02%212
Nov 7, 202426.0426.0426.0026.0025.851.12%1,330
Nov 6, 202425.6925.7125.6125.7125.560.75%920
Nov 5, 202425.3925.5225.3725.5225.370.89%4,722
Nov 4, 202425.3525.3525.3025.3025.15-0.47%1,044
Nov 1, 202425.4125.4125.4125.4125.120.13%175
Oct 31, 202425.3825.3825.3825.3825.09-1.46%114
Oct 30, 202425.8225.8225.7625.7625.46-0.03%1,060
Oct 29, 202425.6825.7725.6825.7725.470.11%6,633
Oct 28, 202425.7425.7425.7425.7425.440.29%164
Oct 25, 202425.6625.6625.6625.6625.36-0.35%180
Oct 24, 202425.7525.7525.7525.7525.450.24%195
Oct 23, 202425.6925.6925.6925.6925.39-0.87%283
Oct 22, 202425.8825.9225.8825.9225.62-0.13%515
Oct 21, 202425.9525.9525.9525.9525.65-0.37%202
Oct 18, 202426.0726.0726.0526.0525.750.44%639
Oct 17, 202425.8625.9325.8625.9325.63-0.05%604
Oct 16, 202425.9525.9525.9525.9525.650.27%199
Oct 15, 202425.9725.9725.8325.8825.58-0.33%4,063
Oct 14, 202425.8425.9625.8425.9625.660.72%611
Oct 11, 202425.5925.7825.5925.7825.480.51%340
Oct 10, 202425.6425.6425.6425.6425.350.11%140
Oct 9, 202425.6225.6225.6225.6225.320.22%195
Oct 8, 202425.4325.5625.4325.5625.270.59%336
Oct 7, 202425.6325.6325.4125.4125.12-0.91%260
Oct 4, 202425.6425.6425.6425.6425.350.39%183
Oct 3, 202425.5525.5525.5525.5525.25-0.29%203
Oct 2, 202425.6225.6225.6225.6225.32-0.59%217
Oct 1, 202425.7725.7725.7725.7725.33-0.34%202
Sep 30, 202425.8625.8625.8625.8625.410.12%291
Sep 27, 202425.9225.9225.8325.8325.38-0.31%427
Sep 26, 202425.9325.9625.9125.9125.460.12%505
Sep 25, 202425.8825.8825.8825.8825.430.11%426
Sep 24, 202425.8525.8525.8525.8525.40-0.11%306
Sep 23, 202425.8925.8925.8825.8825.430.40%467
Sep 20, 202425.7825.7825.7825.7825.330.13%378
Sep 19, 202425.8125.8125.7425.7425.301.27%405
Sep 18, 202425.4225.4225.4225.4224.98-0.39%112
Sep 17, 202425.5225.5225.5225.5225.08-0.20%401
Sep 16, 202425.5325.5725.5325.5725.130.22%370
Sep 13, 202425.5225.5225.5225.5225.070.50%150
Sep 12, 202425.3225.3925.3225.3924.950.86%512
Sep 11, 202424.9825.2224.9825.1724.740.92%921
Sep 10, 202424.9324.9424.9324.9424.510.68%411
Sep 9, 202424.7724.7724.7724.7724.340.80%231
Sep 6, 202424.7124.7124.5824.5824.15-1.28%909
Sep 5, 202424.9024.9924.9024.9024.46-0.12%675
Sep 4, 202424.9024.9324.9024.9324.49-0.08%314
Sep 3, 202425.1225.1224.6624.9524.37-2.55%425
Aug 30, 202425.4525.6025.4525.6025.010.89%721
Aug 29, 202425.5425.5425.3725.3724.79-0.15%253
Aug 28, 202425.5426.0025.3525.4124.82-0.62%1,456
Aug 27, 202425.4825.5725.4825.5724.980.25%424
Aug 26, 202425.5125.5125.5125.5124.92-0.43%316
Aug 23, 202425.4625.6225.4625.6225.021.19%613
Aug 22, 202425.3025.3225.3025.3224.73-1.21%680
Aug 21, 202425.5025.6325.5025.6325.030.23%405
Aug 20, 202425.5325.5725.5325.5724.970.07%1,413
Aug 19, 202425.5025.5525.5025.5524.960.88%651
Aug 16, 202425.3225.3225.3225.3224.740.54%197
Aug 15, 202425.0125.3125.0125.1924.611.49%2,346
Aug 14, 202424.7924.8224.5824.8224.240.35%397
Aug 13, 202424.5624.7324.5624.7324.161.66%668
Aug 12, 202424.4824.4824.3324.3323.760.28%609
Aug 9, 202424.2824.2824.2624.2623.700.69%264
Aug 8, 202424.0924.0924.0924.0923.532.30%201
Aug 7, 202423.9523.9523.5523.5523.01-0.60%1,675
Aug 6, 202423.7223.9823.6923.6923.151.14%1,555
Aug 5, 202422.9823.5822.9823.4322.89-3.02%2,959
Aug 2, 202424.1624.1624.1624.1623.60-2.08%170
Aug 1, 202425.0225.0224.5624.6723.95-1.27%8,471