Akros Monthly Payout ETF (MPAY) Historical Stock Data
23.17 ↓0.15 (-0.64%)
As of April 22, 2024, 11:23am EST.
Historical Data
In the past 30 trading days, MPAY is down -0.23% a day on average. There have been 17 days where Akros Monthly Payout ETF closed green and 13 days where MPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.32 | 23.32 | ↑$0.00 (0.00%) | 23.32 | 23.32 | 130 |
| 2024-04-24 | 23.37 | 23.44 | ↑$0.07 (0.31%) | 23.30 | 23.44 | 1.62K |
| 2024-04-23 | 23.51 | 23.51 | ↑$0.00 (0.00%) | 23.51 | 23.51 | 62 |
| 2024-04-22 | 23.20 | 23.26 | ↑$0.06 (0.26%) | 23.20 | 23.26 | 432 |
| 2024-04-19 | 23.08 | 23.08 | ↓$0.00 (-0.01%) | 23.08 | 23.18 | 586 |
| 2024-04-18 | 23.23 | 23.18 | ↓$0.05 (-0.22%) | 23.18 | 23.23 | 291 |
| 2024-04-17 | 23.29 | 23.29 | ↑$0.00 (0.00%) | 23.29 | 23.29 | 434 |
| 2024-04-16 | 23.42 | 23.36 | ↓$0.06 (-0.27%) | 23.36 | 23.42 | 359 |
| 2024-04-15 | 23.77 | 23.46 | ↓$0.31 (-1.31%) | 23.46 | 23.77 | 198 |
| 2024-04-12 | 24.03 | 23.66 | ↓$0.37 (-1.52%) | 23.66 | 24.03 | 2.42K |
| 2024-04-11 | 24.08 | 24.08 | ↑$0.00 (0.00%) | 24.08 | 24.08 | 84 |
| 2024-04-10 | 23.90 | 23.86 | ↓$0.04 (-0.17%) | 23.86 | 23.90 | 298 |
| 2024-04-09 | 24.16 | 24.10 | ↓$0.06 (-0.27%) | 24.10 | 24.16 | 242 |
| 2024-04-08 | 24.02 | 24.02 | ↑$0.00 (0.00%) | 24.02 | 24.02 | 194 |
| 2024-04-05 | 24.00 | 24.01 | ↑$0.01 (0.04%) | 23.99 | 24.07 | 817 |
| 2024-04-04 | 24.23 | 23.81 | ↓$0.42 (-1.74%) | 23.81 | 24.23 | 292 |
| 2024-04-03 | 24.08 | 24.08 | ↑$0.00 (0.00%) | 24.08 | 24.08 | 366 |
| 2024-04-02 | 24.07 | 24.07 | ↑$0.00 (0.00%) | 24.07 | 24.07 | 265 |
| 2024-04-01 | 24.75 | 24.42 | ↓$0.33 (-1.32%) | 24.42 | 24.75 | 2.10K |
| 2024-03-28 | 24.44 | 24.45 | ↑$0.01 (0.04%) | 24.44 | 24.49 | 1.26K |
| 2024-03-27 | 24.29 | 24.38 | ↑$0.09 (0.36%) | 24.29 | 24.38 | 498 |
| 2024-03-26 | 24.32 | 24.22 | ↓$0.10 (-0.42%) | 24.22 | 24.34 | 1.16K |
| 2024-03-25 | 24.26 | 24.26 | ↑$0.00 (0.00%) | 24.26 | 24.26 | 187 |
| 2024-03-22 | 24.38 | 24.37 | ↓$0.00 (-0.01%) | 24.37 | 24.38 | 431 |
| 2024-03-21 | 24.56 | 24.45 | ↓$0.11 (-0.46%) | 24.45 | 24.56 | 681 |
| 2024-03-20 | 24.35 | 24.35 | ↑$0.00 (0.00%) | 24.35 | 24.35 | 93 |
| 2024-03-19 | 24.05 | 24.13 | ↑$0.08 (0.35%) | 24.05 | 24.13 | 852 |
| 2024-03-18 | 23.94 | 23.94 | ↑$0.00 (0.00%) | 23.94 | 23.94 | 82 |
| 2024-03-15 | 23.89 | 23.89 | ↑$0.00 (0.00%) | 23.89 | 23.89 | 113 |
| 2024-03-14 | 24.15 | 24.02 | ↓$0.13 (-0.55%) | 24.02 | 24.15 | 424 |
Create an account or log in to view more rows.
$MPAY we back boys
$MPAY let it ride
$MPAY i hate money so im buying
$MPAY pressure
$MPAY go green today and we gap up tomrrow
$MPAY this is just going to go up forever
$MPAY I think I like this stock more everyday
$MPAY red day ahead
$MPAY LOL
$MPAY Lol she wants higher