Akros Monthly Payout ETF (MPAY) Historical Stock Data

24.52 ↓0.31 (-1.23%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MPAY is down -0.02% a day on average. There have been 19 days where Akros Monthly Payout ETF closed green and 11 days where MPAY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	24.52	24.52	↑$0.00 (0.01%)	24.52	24.52	174
2025-03-27	24.88	24.83	↓$0.05 (-0.21%)	24.83	24.90	1K
2025-03-26	24.85	24.85	↑$0.00 (0.00%)	24.85	24.85	36
2025-03-25	25.19	25.16	↓$0.03 (-0.10%)	25.16	25.19	465
2025-03-24	24.95	25.08	↑$0.13 (0.53%)	24.95	25.08	4.33K
2025-03-21	24.72	24.72	↑$0.00 (0.00%)	24.72	24.72	265
2025-03-20	24.75	24.75	↑$0.00 (0.00%)	24.75	24.75	140
2025-03-19	24.64	24.80	↑$0.16 (0.63%)	24.64	24.80	642
2025-03-18	24.53	24.53	↓$0.00 (-0.02%)	24.53	24.53	410
2025-03-17	24.65	24.73	↑$0.08 (0.31%)	24.59	24.73	1.14K
2025-03-14	24.37	24.58	↑$0.21 (0.87%)	24.37	24.58	893
2025-03-13	24.30	24.15	↓$0.15 (-0.64%)	24.15	24.30	262
2025-03-12	24.36	24.37	↑$0.01 (0.05%)	24.36	24.41	392
2025-03-11	24.20	24.20	↓$0.00 (-0.01%)	24.14	24.22	1.86K
2025-03-10	24.28	24.12	↓$0.16 (-0.66%)	24.12	24.28	652
2025-03-07	24.76	24.81	↑$0.05 (0.20%)	24.42	24.81	1.19K
2025-03-06	25.03	24.73	↓$0.30 (-1.18%)	24.73	25.03	859
2025-03-05	25.07	25.24	↑$0.17 (0.68%)	25.07	25.24	618
2025-03-04	24.86	25.02	↑$0.16 (0.66%)	24.86	25.08	730
2025-03-03	25.51	25.25	↓$0.26 (-1.02%)	25.24	25.51	1.52K
2025-02-28	25.28	25.47	↑$0.19 (0.77%)	25.17	25.47	1.10K
2025-02-27	25.69	25.35	↓$0.34 (-1.31%)	25.35	25.69	1.67K
2025-02-26	25.86	25.78	↓$0.08 (-0.31%)	25.78	25.95	1.89K
2025-02-25	25.73	25.75	↑$0.02 (0.09%)	25.62	25.75	1.79K
2025-02-24	25.90	25.90	↑$0.00 (0.00%)	25.88	26.02	1.56K
2025-02-21	26.24	25.97	↓$0.27 (-1.03%)	25.95	26.24	5.57K
2025-02-20	26.30	26.35	↑$0.05 (0.19%)	26.30	26.35	500
2025-02-19	26.36	26.42	↑$0.06 (0.21%)	26.36	26.42	632
2025-02-18	26.25	26.40	↑$0.15 (0.58%)	26.25	26.40	1.09K
2025-02-14	26.28	26.28	↑$0.00 (0.00%)	26.28	26.28	207