Skip to main content
Akros Monthly Payout ETF (MPAY)
NYSEARCA: MPAY · Real-Time Price · USD
26.32
+0.28 (1.07%)
Jan 21, 2025, 2:39 PM EST - Market closed

MPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.1526.1526.0426.0426.040.55%542
Jan 16, 202526.0126.0325.8925.8925.89-0.02%2,923
Jan 15, 202525.7725.9025.7725.9025.901.99%197
Jan 14, 202525.3925.3925.3925.3925.390.17%211
Jan 13, 202525.1125.3525.1125.3525.35-0.31%1,050
Jan 10, 202525.8525.8525.3925.4325.43-1.06%534
Jan 8, 202525.6925.7125.6825.7025.700.29%1,124
Jan 7, 202525.7725.7725.6325.6325.63-1.02%375
Jan 6, 202525.9826.0125.8925.8925.890.67%1,059
Jan 3, 202525.6725.7525.6725.7225.720.95%620
Jan 2, 202525.4325.4825.4125.4825.48-0.09%484
Dec 31, 202425.5025.5025.5025.5025.35-0.55%147
Dec 30, 202425.5825.6425.5825.6425.49-0.59%874
Dec 27, 202425.8625.8625.7325.7925.64-1.20%1,873
Dec 26, 202426.1026.1026.1026.1025.950.30%461
Dec 24, 202426.0026.0326.0026.0325.870.70%314
Dec 23, 202425.8425.8425.8425.8425.690.52%174
Dec 20, 202425.8725.9125.7125.7125.561.03%1,351
Dec 19, 202425.4725.5725.4125.4525.30-0.09%442
Dec 18, 202426.1726.2225.4725.4725.32-2.61%903
Dec 17, 202426.1526.1526.1526.1526.00-0.59%864
Dec 16, 202426.2926.3126.2926.3126.160.59%300
Dec 13, 202426.1626.1626.1626.1626.00-0.21%193
Dec 12, 202426.3226.3226.2126.2126.06-0.87%981
Dec 11, 202426.4426.4426.4426.4426.291.22%372
Dec 10, 202426.1226.1226.1226.1225.97-0.06%183
Dec 9, 202426.3126.3126.1426.1425.98-0.47%640
Dec 6, 202426.2626.2626.2626.2626.110.50%248
Dec 5, 202426.2226.2226.1326.1325.98-0.47%619
Dec 4, 202426.2426.2726.2426.2526.101.12%696
Dec 3, 202425.7525.9625.7525.9625.81-0.26%915
Dec 2, 202426.0226.0325.9826.0325.730.03%1,365
Nov 29, 202426.0226.0226.0226.0225.720.60%922
Nov 27, 202425.9125.9125.8725.8725.57-0.47%703
Nov 26, 202425.9525.9925.9525.9925.690.66%435
Nov 25, 202425.8025.8325.7925.8225.52-0.26%1,848
Nov 22, 202425.8825.9225.8825.8925.590.47%835
Nov 21, 202425.7125.8225.7125.7625.460.94%521
Nov 20, 202425.4925.5225.4925.5225.23-0.11%859
Nov 19, 202425.5325.5825.5325.5525.260.56%814
Nov 18, 202425.2625.4525.2625.4125.110.66%4,272
Nov 15, 202425.3925.3925.2225.2424.95-1.31%1,293
Nov 14, 202425.6225.6225.5825.5825.28-0.71%272
Nov 13, 202425.7625.7625.7625.7625.46-0.16%464
Nov 12, 202425.8325.8325.8025.8025.50-0.17%783
Nov 11, 202425.8325.8425.8325.8425.54-0.62%508
Nov 8, 202426.0126.0126.0126.0125.700.02%212
Nov 7, 202426.0426.0426.0026.0025.701.12%1,330
Nov 6, 202425.6925.7125.6125.7125.410.75%920
Nov 5, 202425.3925.5225.3725.5225.230.89%4,722
Nov 4, 202425.3525.3525.3025.3025.00-0.47%1,044
Nov 1, 202425.4125.4125.4125.4124.970.13%175
Oct 31, 202425.3825.3825.3825.3824.94-1.46%114
Oct 30, 202425.8225.8225.7625.7625.31-0.03%1,060
Oct 29, 202425.6825.7725.6825.7725.320.11%6,633
Oct 28, 202425.7425.7425.7425.7425.290.29%164
Oct 25, 202425.6625.6625.6625.6625.22-0.35%180
Oct 24, 202425.7525.7525.7525.7525.310.24%195
Oct 23, 202425.6925.6925.6925.6925.25-0.87%283
Oct 22, 202425.8825.9225.8825.9225.47-0.13%515
Oct 21, 202425.9525.9525.9525.9525.50-0.37%202
Oct 18, 202426.0726.0726.0526.0525.600.44%639
Oct 17, 202425.8625.9325.8625.9325.48-0.05%604
Oct 16, 202425.9525.9525.9525.9525.500.27%199
Oct 15, 202425.9725.9725.8325.8825.43-0.33%4,063
Oct 14, 202425.8425.9625.8425.9625.510.72%611
Oct 11, 202425.5925.7825.5925.7825.330.51%340
Oct 10, 202425.6425.6425.6425.6425.200.11%140
Oct 9, 202425.6225.6225.6225.6225.170.22%195
Oct 8, 202425.4325.5625.4325.5625.120.59%336
Oct 7, 202425.6325.6325.4125.4124.97-0.91%260
Oct 4, 202425.6425.6425.6425.6425.200.39%183
Oct 3, 202425.5525.5525.5525.5525.10-0.29%203
Oct 2, 202425.6225.6225.6225.6225.18-0.59%217
Oct 1, 202425.7725.7725.7725.7725.18-0.34%202
Sep 30, 202425.8625.8625.8625.8625.260.12%291
Sep 27, 202425.9225.9225.8325.8325.23-0.31%427
Sep 26, 202425.9325.9625.9125.9125.310.12%505
Sep 25, 202425.8825.8825.8825.8825.280.11%426
Sep 24, 202425.8525.8525.8525.8525.25-0.11%306
Sep 23, 202425.8925.8925.8825.8825.280.40%467
Sep 20, 202425.7825.7825.7825.7825.180.13%378
Sep 19, 202425.8125.8125.7425.7425.151.27%405
Sep 18, 202425.4225.4225.4225.4224.83-0.39%112
Sep 17, 202425.5225.5225.5225.5224.93-0.20%401
Sep 16, 202425.5325.5725.5325.5724.980.22%370
Sep 13, 202425.5225.5225.5225.5224.930.50%150
Sep 12, 202425.3225.3925.3225.3924.800.86%512
Sep 11, 202424.9825.2224.9825.1724.590.92%921
Sep 10, 202424.9324.9424.9324.9424.370.68%411
Sep 9, 202424.7724.7724.7724.7724.200.80%231
Sep 6, 202424.7124.7124.5824.5824.01-1.28%909
Sep 5, 202424.9024.9924.9024.9024.32-0.12%675
Sep 4, 202424.9024.9324.9024.9324.35-0.08%314
Sep 3, 202425.1225.1224.6624.9524.23-2.55%425
Aug 30, 202425.4525.6025.4525.6024.860.89%721
Aug 29, 202425.5425.5425.3725.3724.64-0.15%253
Aug 28, 202425.5426.0025.3525.4124.68-0.62%1,456
Aug 27, 202425.4825.5725.4825.5724.830.25%424
Aug 26, 202425.5125.5125.5125.5124.77-0.43%316