Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akros Monthly Payout ETF (NY: MPAY )

23.44 -0.07 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.09 20.12 20.09 20.12 449 -0.06(-0.31%)
Dec 29, 2022 20.19 20.19 20.19 20.19 497 -0.03(-0.17%)
Dec 28, 2022 20.15 20.22 20.12 20.22 811 +0.13(+0.64%)
Dec 27, 2022 20.09 20.09 20.09 20.09 336 -0.16(-0.78%)
Dec 23, 2022 20.24 20.25 20.24 20.25 494 -0.04(-0.18%)
Dec 22, 2022 20.23 20.29 20.23 20.29 245 -0.03(-0.16%)
Dec 21, 2022 20.35 20.35 20.32 20.32 257 +0.04(+0.20%)
Dec 20, 2022 20.28 20.28 20.28 20.28 125 -0.06(-0.31%)
Dec 19, 2022 20.38 20.38 20.34 20.34 378 -0.09(-0.45%)
Dec 16, 2022 20.43 20.43 20.43 20.43 110 -0.08(-0.38%)
Dec 15, 2022 20.51 20.51 20.51 20.51 61 -0.10(-0.50%)
Dec 14, 2022 20.61 20.61 20.61 20.61 86 +0.01(+0.05%)
Dec 13, 2022 20.60 20.60 20.60 20.60 73 +0.08(+0.38%)
Dec 12, 2022 20.52 20.52 20.52 20.52 51 +0.06(+0.31%)
Dec 09, 2022 20.46 20.46 20.46 20.46 110 -0.15(-0.73%)
Dec 08, 2022 20.61 20.61 20.61 20.61 22 +0.02(+0.07%)
Dec 07, 2022 20.63 20.63 20.60 20.60 251 +0.10(+0.51%)
Dec 06, 2022 20.49 20.49 20.49 20.49 15 +0.00(+0.02%)
Dec 05, 2022 20.49 20.49 20.49 20.49 78 -0.27(-1.30%)
Dec 02, 2022 20.71 20.76 20.71 20.76 120 +0.17(+0.82%)
Dec 01, 2022 20.59 20.59 20.59 20.59 41 +0.19(+0.91%)
Nov 30, 2022 20.40 20.40 20.40 20.40 99 +0.18(+0.91%)
Nov 29, 2022 20.22 20.22 20.22 20.22 48 -0.07(-0.36%)
Nov 28, 2022 20.29 20.29 20.29 20.29 62 -0.05(-0.26%)
Nov 25, 2022 20.35 20.35 20.35 20.35 0 -0.02(-0.11%)
Nov 23, 2022 20.37 20.37 20.37 20.37 111 +0.10(+0.51%)
Nov 22, 2022 20.26 20.26 20.26 20.26 22 +0.15(+0.74%)
Nov 21, 2022 20.12 20.12 20.12 20.12 12 -0.02(-0.09%)
Nov 18, 2022 20.13 20.13 20.13 20.13 111 -0.01(-0.03%)
Nov 17, 2022 20.14 20.14 20.14 20.14 56 -0.05(-0.23%)
Nov 16, 2022 20.19 20.19 20.19 20.19 15 +0.03(+0.14%)
Nov 15, 2022 20.16 20.16 20.16 20.16 11 +0.13(+0.66%)
Nov 14, 2022 20.02 20.03 20.02 20.03 363 -0.07(-0.37%)
Nov 11, 2022 20.10 20.10 20.10 20.10 111 +0.06(+0.30%)
Nov 10, 2022 19.88 20.04 19.88 20.04 134 +0.51(+2.60%)
Nov 09, 2022 19.53 19.53 19.53 19.53 108 -0.10(-0.52%)
Nov 08, 2022 19.63 19.63 19.63 19.63 101 +0.09(+0.47%)
Nov 07, 2022 19.54 19.54 19.54 19.54 74 +0.02(+0.09%)
Nov 04, 2022 19.55 19.56 19.52 19.52 706 -0.00(-0.03%)
Nov 03, 2022 19.58 19.58 19.53 19.53 385 -0.07(-0.37%)
Nov 02, 2022 19.60 19.60 19.60 19.60 204 -0.16(-0.82%)
Nov 01, 2022 19.76 19.76 19.76 19.76 265 +0.03(+0.15%)
Oct 31, 2022 19.81 19.81 19.73 19.73 242 -0.10(-0.51%)
Oct 28, 2022 19.84 19.84 19.84 19.84 160 +0.06(+0.28%)
Oct 27, 2022 19.82 19.82 19.78 19.78 496 +0.08(+0.39%)
Oct 26, 2022 19.70 19.70 19.70 19.70 221 +0.01(+0.07%)
Oct 25, 2022 19.69 19.69 19.69 19.69 196 +0.07(+0.38%)
Oct 24, 2022 19.62 119 +0.05(+0.24%)
Oct 21, 2022 19.64 19.64 19.57 19.57 498 -0.01(-0.04%)
Oct 20, 2022 19.61 19.62 19.57 19.57 1,079 -0.04(-0.19%)
Oct 19, 2022 19.65 19.65 19.61 19.61 504 -0.09(-0.43%)
Oct 18, 2022 19.67 19.84 19.67 19.70 735 +0.00(+0.02%)
Oct 17, 2022 19.69 19.69 19.69 19.69 87 +0.03(+0.14%)
Oct 14, 2022 19.67 19.67 19.67 19.67 455 -0.03(-0.15%)
Oct 13, 2022 19.64 19.72 19.64 19.70 329 -0.00(-0.03%)
Oct 12, 2022 19.70 19.70 19.70 19.70 246 +0.01(+0.05%)
Oct 11, 2022 19.69 19.74 19.69 19.69 4,873 +0.02(+0.11%)
Oct 10, 2022 19.70 19.72 19.59 19.67 5,518 -0.05(-0.26%)
Oct 07, 2022 19.55 19.84 19.55 19.72 3,049 -0.17(-0.86%)
Oct 06, 2022 19.94 19.95 19.79 19.89 1,207 +0.10(+0.49%)
Oct 05, 2022 19.92 19.92 19.80 19.80 760 -0.26(-1.29%)
Oct 04, 2022 19.94 20.17 19.94 20.05 6,399 +0.25(+1.25%)
Oct 03, 2022 19.77 19.84 19.77 19.81 430 +0.14(+0.70%)
Sep 30, 2022 19.67 19.67 19.67 19.67 112 -0.09(-0.46%)
Sep 29, 2022 19.78 19.78 19.76 19.76 357 -0.13(-0.64%)
Sep 28, 2022 19.89 19.89 19.89 19.89 89 +0.20(+1.04%)
Sep 27, 2022 19.68 19.68 19.68 19.68 107 -0.10(-0.51%)
Sep 26, 2022 19.91 19.91 19.78 19.78 1,931 -0.16(-0.80%)
Sep 23, 2022 19.94 19.96 19.94 19.94 998 -0.04(-0.21%)
Sep 22, 2022 20.02 20.02 19.98 19.98 1,164 -0.12(-0.59%)
Sep 21, 2022 20.17 20.23 20.09 20.10 5,052 -0.05(-0.23%)
Sep 20, 2022 20.11 20.15 20.11 20.15 2,457 -0.03(-0.17%)
Sep 19, 2022 20.17 20.20 20.17 20.18 2,847 +0.02(+0.11%)
Sep 16, 2022 20.16 20.16 20.16 20.16 112 -0.06(-0.27%)
Sep 15, 2022 20.26 20.26 20.22 20.22 459 -0.06(-0.28%)
Sep 14, 2022 20.27 20.27 20.27 20.27 67 +0.03(+0.13%)
Sep 13, 2022 20.25 20.25 20.25 20.25 144 -0.08(-0.39%)
Sep 12, 2022 20.33 20.33 20.33 20.33 16 -0.03(-0.14%)
Sep 09, 2022 20.35 20.35 20.35 20.35 112 +0.03(+0.15%)
Sep 08, 2022 20.32 20.32 20.32 20.32 32 -0.06(-0.27%)
Sep 07, 2022 20.38 20.38 20.38 20.38 120 +0.08(+0.40%)
Sep 06, 2022 20.30 20.30 20.30 20.30 78 -0.13(-0.63%)
Sep 02, 2022 20.47 20.48 20.43 20.43 394 +0.04(+0.21%)
Sep 01, 2022 20.39 20.39 20.39 20.39 84 -0.03(-0.15%)
Aug 31, 2022 20.52 20.52 20.42 20.42 292 -0.08(-0.41%)
Aug 30, 2022 20.50 20.50 20.50 20.50 135 -0.04(-0.20%)
Aug 29, 2022 20.54 20.54 20.54 20.54 67 -0.05(-0.22%)
Aug 26, 2022 20.64 20.64 20.59 20.59 294 -0.09(-0.45%)
Aug 25, 2022 20.69 20.69 20.68 20.68 205 +0.07(+0.33%)
Aug 24, 2022 20.61 20.61 20.61 20.61 61 +0.00(+0.01%)
Aug 23, 2022 20.65 20.65 20.61 20.61 253 +0.02(+0.11%)
Aug 22, 2022 20.59 20.59 20.59 20.59 68 -0.08(-0.36%)
Aug 19, 2022 20.66 20.66 20.66 20.66 137 -0.07(-0.33%)
Aug 18, 2022 20.73 20.73 20.73 20.73 11 +0.05(+0.23%)
Aug 17, 2022 20.71 20.71 20.68 20.68 320 -0.06(-0.28%)
Aug 16, 2022 20.74 20.74 20.74 20.74 247 -0.01(-0.03%)
Aug 15, 2022 20.75 20.75 20.75 20.75 51 -0.00(-0.02%)
Aug 12, 2022 20.78 20.78 20.75 20.75 640 +0.08(+0.36%)
Aug 11, 2022 20.79 20.80 20.68 20.68 381 -0.04(-0.21%)
Aug 10, 2022 20.76 20.76 20.72 20.72 562 +0.07(+0.32%)
Aug 09, 2022 20.71 20.71 20.65 20.65 249 -0.06(-0.27%)
Aug 08, 2022 20.71 20.71 20.71 20.71 61 +0.05(+0.23%)
Aug 05, 2022 20.70 20.70 20.66 20.66 770 -0.13(-0.62%)
Aug 04, 2022 20.79 20.79 20.79 20.79 204 +0.01(+0.04%)
Aug 03, 2022 20.78 20.78 20.78 20.78 151 +0.08(+0.38%)
Aug 02, 2022 20.70 20.70 20.70 20.70 305 -0.11(-0.53%)
Aug 01, 2022 20.81 20.81 20.81 20.81 232 +0.23(+1.11%)
Jul 29, 2022 20.61 20.61 20.58 20.58 494 +0.15(+0.72%)
Jul 28, 2022 20.44 20.44 20.44 20.44 137 +0.18(+0.91%)
Jul 27, 2022 20.25 20.25 20.25 20.25 45 +0.19(+0.96%)
Jul 26, 2022 20.06 20.06 20.06 20.06 102 -0.07(-0.37%)
Jul 25, 2022 20.14 20.14 20.14 20.14 214 -0.08(-0.41%)
Jul 22, 2022 20.22 20.22 20.22 20.22 113 +0.09(+0.46%)
Jul 21, 2022 20.12 20.12 20.12 20.12 77 +0.24(+1.18%)
Jul 20, 2022 19.89 19.89 19.89 19.89 87 +0.06(+0.31%)
Jul 19, 2022 19.83 19.83 19.83 19.83 94 +0.19(+0.96%)
Jul 18, 2022 19.77 19.77 19.64 19.64 224 -0.11(-0.58%)
Jul 15, 2022 19.75 19.75 19.75 19.75 113 +0.18(+0.91%)
Jul 14, 2022 19.58 19.58 19.58 19.58 220 -0.16(-0.81%)
Jul 13, 2022 19.79 19.79 19.73 19.73 361 +0.12(+0.61%)
Jul 12, 2022 19.61 19.61 19.61 19.61 20 +0.01(+0.04%)
Jul 11, 2022 19.61 19.61 19.61 19.61 71 +0.01(+0.06%)
Jul 08, 2022 19.60 19.60 19.60 19.60 119 -0.14(-0.69%)
Jul 07, 2022 19.73 19.73 19.73 19.73 204 +0.08(+0.38%)
Jul 06, 2022 19.66 19.66 19.66 19.66 37 -0.18(-0.93%)
Jul 05, 2022 19.84 19.84 19.84 19.84 57 +0.02(+0.10%)
Jul 01, 2022 19.85 19.85 19.82 19.82 184 +0.17(+0.89%)
Jun 30, 2022 19.65 19.65 19.65 19.65 113 -0.10(-0.50%)
Jun 29, 2022 19.74 19.74 19.74 19.74 52 +0.02(+0.12%)
Jun 28, 2022 19.72 19.72 19.72 19.72 34 -0.12(-0.59%)
Jun 27, 2022 19.84 19.84 19.84 19.84 56 -0.09(-0.46%)
Jun 24, 2022 19.93 19.93 19.93 19.93 114 +0.26(+1.33%)
Jun 23, 2022 19.67 19.67 19.67 19.67 8 +0.09(+0.45%)
Jun 22, 2022 19.58 19.58 19.58 19.58 11 +0.13(+0.67%)
Jun 21, 2022 19.55 19.55 19.45 19.45 236 +0.12(+0.61%)
Jun 17, 2022 19.33 19.33 19.33 19.33 114 +0.08(+0.39%)
Jun 16, 2022 19.25 19.25 19.25 19.25 128 -0.35(-1.78%)
Jun 15, 2022 19.60 19.60 19.60 19.60 88 +0.34(+1.75%)
Jun 14, 2022 19.27 19.27 19.27 19.27 123 -0.15(-0.78%)
Jun 13, 2022 19.42 0 -0.81(-4.01%)
Jun 10, 2022 20.23 20.23 20.23 20.23 290 -0.38(-1.84%)
Jun 09, 2022 20.91 20.91 20.61 20.61 353 -0.31(-1.47%)
Jun 08, 2022 20.92 20.92 20.92 20.92 104 -0.24(-1.11%)
Jun 07, 2022 21.15 70 +0.17(+0.79%)
Jun 06, 2022 21.21 21.21 20.99 20.99 949 -0.08(-0.40%)
Jun 03, 2022 21.10 21.10 21.07 21.07 440 -0.29(-1.34%)
Jun 02, 2022 21.36 21.36 21.36 21.36 179 +0.30(+1.42%)
Jun 01, 2022 21.28 21.28 21.06 21.06 179 -0.02(-0.09%)
May 31, 2022 21.35 21.35 21.08 21.08 3,511 -0.28(-1.32%)
May 27, 2022 21.31 21.36 21.31 21.36 595 +0.25(+1.20%)
May 26, 2022 21.10 21.10 21.10 21.10 35 +0.16(+0.76%)
May 25, 2022 20.94 20.94 20.94 20.94 32 +0.16(+0.75%)
May 24, 2022 20.76 20.79 20.76 20.79 550 +0.02(+0.11%)
May 23, 2022 20.77 20.77 20.77 20.77 125 +0.03(+0.13%)
May 20, 2022 20.61 20.74 20.61 20.74 209 +0.06(+0.27%)
May 19, 2022 20.68 20.68 20.68 20.68 25 +0.08(+0.41%)
May 18, 2022 20.60 20.60 20.60 20.60 70 -0.20(-0.98%)
May 17, 2022 20.80 20.80 20.80 20.80 12 +0.07(+0.34%)
May 16, 2022 20.85 20.85 20.73 20.73 219 -0.02(-0.09%)
May 13, 2022 20.73 20.84 20.73 20.75 700 +0.07(+0.33%)
May 11, 2022 20.68 0 +0.03(+0.16%)
May 10, 2022 20.65 20.65 20.65 20.65 320 +0.07(+0.33%)
May 09, 2022 20.71 20.73 20.58 20.58 4,049 -0.37(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.