Akros Monthly Payout ETF (MPAY)
24.12
0.00 (0.00%)
Inactive · Last trade price
on Apr 22, 2025
MPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.08% | 673 |
| Apr 21, 2025 | 24.10 | 24.12 | 24.10 | 24.10 | 24.10 | -0.06% | 3,048 |
| Apr 17, 2025 | 24.15 | 24.19 | 24.05 | 24.12 | 24.12 | -0.10% | 5,408 |
| Apr 16, 2025 | 24.25 | 24.27 | 24.14 | 24.14 | 24.14 | -0.85% | 521 |
| Apr 15, 2025 | 24.33 | 24.35 | 24.33 | 24.35 | 24.35 | 0.20% | 1,178 |
| Apr 14, 2025 | 24.33 | 24.33 | 24.30 | 24.30 | 24.30 | 0.24% | 370 |
| Apr 11, 2025 | 24.23 | 24.24 | 24.23 | 24.24 | 24.24 | 1.69% | 50,336 |
| Apr 10, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.63% | 109 |
| Apr 9, 2025 | 22.75 | 24.23 | 22.75 | 24.23 | 24.23 | 8.08% | 1,589 |
| Apr 8, 2025 | 23.36 | 23.41 | 22.38 | 22.42 | 22.42 | -0.85% | 1,258 |
| Apr 7, 2025 | 22.07 | 24.28 | 22.07 | 22.61 | 22.61 | -0.74% | 1,986 |
| Apr 4, 2025 | 22.92 | 22.92 | 22.78 | 22.78 | 22.78 | -4.33% | 5,139 |
| Apr 3, 2025 | 23.93 | 23.96 | 23.81 | 23.81 | 23.81 | -3.98% | 2,186 |
| Apr 2, 2025 | 24.71 | 24.80 | 24.71 | 24.80 | 24.80 | 0.26% | 181 |
| Apr 1, 2025 | 24.55 | 24.73 | 24.55 | 24.73 | 24.73 | 0.32% | 388 |
| 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% | 652 |
| 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 |