Skip to main content

Akros Monthly Payout ETF (NY: MPAY )

25.42 -0.10 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 19.74 19.77 19.74 19.77 457 -0.06(-0.31%)
Dec 29, 2022 19.83 19.83 19.83 19.83 506 -0.03(-0.17%)
Dec 28, 2022 19.80 19.87 19.77 19.87 825 +0.13(+0.64%)
Dec 27, 2022 19.74 19.74 19.74 19.74 342 -0.16(-0.78%)
Dec 23, 2022 19.89 19.90 19.89 19.90 503 -0.04(-0.18%)
Dec 22, 2022 19.88 19.93 19.88 19.93 249 -0.03(-0.16%)
Dec 21, 2022 19.99 19.99 19.96 19.96 261 +0.04(+0.20%)
Dec 20, 2022 19.92 19.92 19.92 19.92 128 -0.06(-0.31%)
Dec 19, 2022 20.03 20.03 19.98 19.98 385 -0.09(-0.45%)
Dec 16, 2022 20.08 20.08 20.08 20.08 112 -0.08(-0.38%)
Dec 15, 2022 20.15 20.15 20.15 20.15 62 -0.10(-0.50%)
Dec 14, 2022 20.25 20.25 20.25 20.25 87 +0.01(+0.05%)
Dec 13, 2022 20.24 20.24 20.24 20.24 75 +0.08(+0.38%)
Dec 12, 2022 20.17 20.17 20.17 20.17 52 +0.06(+0.31%)
Dec 09, 2022 20.10 20.10 20.10 20.10 112 -0.15(-0.73%)
Dec 08, 2022 20.25 20.25 20.25 20.25 22 +0.01(+0.07%)
Dec 07, 2022 20.27 20.27 20.24 20.24 256 +0.10(+0.51%)
Dec 06, 2022 20.13 20.13 20.13 20.13 15 +0.00(+0.02%)
Dec 05, 2022 20.13 20.13 20.13 20.13 79 -0.27(-1.30%)
Dec 02, 2022 20.35 20.40 20.35 20.40 122 +0.17(+0.82%)
Dec 01, 2022 20.23 20.23 20.23 20.23 41 +0.18(+0.91%)
Nov 30, 2022 20.05 20.05 20.05 20.05 101 +0.18(+0.91%)
Nov 29, 2022 19.87 19.87 19.87 19.87 49 -0.07(-0.36%)
Nov 28, 2022 19.94 19.94 19.94 19.94 63 -0.05(-0.26%)
Nov 25, 2022 19.99 19.99 19.99 19.99 0 -0.02(-0.10%)
Nov 23, 2022 20.01 20.01 20.01 20.01 112 +0.10(+0.51%)
Nov 22, 2022 19.91 19.91 19.91 19.91 22 +0.15(+0.74%)
Nov 21, 2022 19.76 19.76 19.76 19.76 12 -0.02(-0.09%)
Nov 18, 2022 19.78 19.78 19.78 19.78 112 -0.01(-0.03%)
Nov 17, 2022 19.79 19.79 19.79 19.79 57 -0.05(-0.23%)
Nov 16, 2022 19.83 19.83 19.83 19.83 15 +0.03(+0.14%)
Nov 15, 2022 19.81 19.81 19.81 19.81 11 +0.13(+0.66%)
Nov 14, 2022 19.67 19.68 19.67 19.68 369 -0.07(-0.37%)
Nov 11, 2022 19.75 19.75 19.75 19.75 112 +0.06(+0.30%)
Nov 10, 2022 19.53 19.69 19.53 19.69 136 +0.50(+2.60%)
Nov 09, 2022 19.19 19.19 19.19 19.19 110 -0.10(-0.52%)
Nov 08, 2022 19.29 19.29 19.29 19.29 102 +0.09(+0.48%)
Nov 07, 2022 19.20 19.20 19.20 19.20 75 +0.02(+0.08%)
Nov 04, 2022 19.21 19.22 19.18 19.18 718 -0.00(-0.02%)
Nov 03, 2022 19.24 19.24 19.19 19.19 392 -0.07(-0.37%)
Nov 02, 2022 19.26 19.26 19.26 19.26 207 -0.16(-0.82%)
Nov 01, 2022 19.42 19.42 19.42 19.42 270 +0.03(+0.15%)
Oct 31, 2022 19.46 19.46 19.39 19.39 246 -0.10(-0.51%)
Oct 28, 2022 19.49 19.49 19.49 19.49 163 +0.05(+0.28%)
Oct 27, 2022 19.47 19.47 19.43 19.43 505 +0.08(+0.39%)
Oct 26, 2022 19.36 19.36 19.36 19.36 225 +0.01(+0.07%)
Oct 25, 2022 19.35 19.35 19.35 19.35 200 +0.07(+0.38%)
Oct 24, 2022 19.27 121 +0.05(+0.24%)
Oct 21, 2022 19.30 19.30 19.23 19.23 506 -0.01(-0.04%)
Oct 20, 2022 19.27 19.28 19.23 19.23 1,099 -0.04(-0.19%)
Oct 19, 2022 19.30 19.30 19.27 19.27 513 -0.08(-0.43%)
Oct 18, 2022 19.33 19.50 19.33 19.35 748 +0.00(+0.02%)
Oct 17, 2022 19.35 19.35 19.35 19.35 88 +0.03(+0.14%)
Oct 14, 2022 19.33 19.33 19.32 19.32 463 -0.03(-0.15%)
Oct 13, 2022 19.30 19.37 19.30 19.35 335 -0.00(-0.03%)
Oct 12, 2022 19.36 19.36 19.36 19.36 251 +0.01(+0.05%)
Oct 11, 2022 19.35 19.39 19.35 19.35 4,959 +0.02(+0.11%)
Oct 10, 2022 19.36 19.37 19.25 19.33 5,616 -0.05(-0.26%)
Oct 07, 2022 19.21 19.49 19.21 19.37 3,103 -0.17(-0.86%)
Oct 06, 2022 19.59 19.60 19.45 19.54 1,228 +0.09(+0.49%)
Oct 05, 2022 19.57 19.57 19.45 19.45 773 -0.25(-1.29%)
Oct 04, 2022 19.59 19.81 19.59 19.70 6,513 +0.24(+1.25%)
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.