Skip to main content

Akros Monthly Payout ETF (NY: MPAY )

22.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 22.86 22.91 22.86 22.91 109 +0.19(+0.82%)
Dec 01, 2022 22.73 22.73 22.73 22.73 37 +0.21(+0.91%)
Nov 30, 2022 22.52 22.52 22.52 22.52 90 +0.20(+0.91%)
Nov 29, 2022 22.32 22.32 22.32 22.32 44 -0.08(-0.36%)
Nov 28, 2022 22.40 22.40 22.40 22.40 56 -0.06(-0.26%)
Nov 25, 2022 22.46 22.46 22.46 22.46 0 -0.02(-0.10%)
Nov 23, 2022 22.48 22.48 22.48 22.48 100 +0.11(+0.51%)
Nov 22, 2022 22.37 22.37 22.37 22.37 20 +0.16(+0.74%)
Nov 21, 2022 22.20 22.20 22.20 22.20 11 -0.02(-0.09%)
Nov 18, 2022 22.22 22.22 22.22 22.22 100 -0.01(-0.03%)
Nov 17, 2022 22.23 22.23 22.23 22.23 51 -0.05(-0.23%)
Nov 16, 2022 22.28 22.28 22.28 22.28 14 +0.03(+0.14%)
Nov 15, 2022 22.25 22.25 22.25 22.25 10 +0.15(+0.66%)
Nov 14, 2022 22.10 22.10 22.10 22.10 328 -0.08(-0.37%)
Nov 11, 2022 22.19 22.19 22.19 22.19 100 +0.07(+0.30%)
Nov 10, 2022 21.94 22.12 21.94 22.12 121 +0.56(+2.60%)
Nov 09, 2022 21.56 21.56 21.56 21.56 98 -0.11(-0.52%)
Nov 08, 2022 21.67 21.67 21.67 21.67 91 +0.10(+0.48%)
Nov 07, 2022 21.57 21.57 21.57 21.57 67 +0.02(+0.08%)
Nov 04, 2022 21.57 21.59 21.55 21.55 639 -0.01(-0.02%)
Nov 03, 2022 21.61 21.61 21.55 21.55 349 -0.08(-0.37%)
Nov 02, 2022 21.64 21.64 21.64 21.64 185 -0.18(-0.82%)
Nov 01, 2022 21.81 21.81 21.81 21.81 240 +0.03(+0.15%)
Oct 31, 2022 21.86 21.86 21.78 21.78 219 -0.11(-0.51%)
Oct 28, 2022 21.89 21.89 21.89 21.89 145 +0.06(+0.28%)
Oct 27, 2022 21.87 21.87 21.83 21.83 450 +0.09(+0.39%)
Oct 26, 2022 21.75 21.75 21.75 21.75 200 +0.01(+0.07%)
Oct 25, 2022 21.73 21.73 21.73 21.73 178 +0.08(+0.38%)
Oct 24, 2022 21.65 108 +0.05(+0.24%)
Oct 21, 2022 21.68 21.68 21.60 21.60 451 -0.01(-0.04%)
Oct 20, 2022 21.65 21.66 21.61 21.61 978 -0.04(-0.19%)
Oct 19, 2022 21.69 21.69 21.65 21.65 457 -0.09(-0.43%)
Oct 18, 2022 21.72 21.90 21.72 21.74 666 +0.00(+0.02%)
Oct 17, 2022 21.74 21.74 21.74 21.74 78 +0.03(+0.14%)
Oct 14, 2022 21.72 21.72 21.71 21.71 412 -0.03(-0.15%)
Oct 13, 2022 21.68 21.77 21.68 21.74 298 -0.01(-0.03%)
Oct 12, 2022 21.74 21.74 21.74 21.74 223 +0.01(+0.05%)
Oct 11, 2022 21.74 21.79 21.73 21.73 4,415 +0.02(+0.11%)
Oct 10, 2022 21.75 21.77 21.63 21.71 4,999 -0.06(-0.26%)
Oct 07, 2022 21.58 21.89 21.58 21.77 2,762 -0.19(-0.86%)
Oct 06, 2022 22.01 22.02 21.84 21.96 1,093 +0.11(+0.49%)
Oct 05, 2022 21.98 21.98 21.85 21.85 688 -0.29(-1.29%)
Oct 04, 2022 22.01 22.26 22.01 22.13 5,798 +0.27(+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.