Canada markets closed

Akros Monthly Payout ETF (MPAY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.37-0.02 (-0.10%)
At close: 03:50PM EDT
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 202424.4924.5024.3724.3724.379,900
May 15, 202424.3924.3924.3924.3924.39200
May 14, 202423.9424.0423.9424.0424.04500
May 13, 202424.1124.1123.8623.8623.862,500
May 10, 202423.9823.9823.9123.9223.922,200
May 09, 202423.7723.9023.7723.8423.842,300
May 08, 202423.6523.7123.6423.6423.642,300
May 07, 202423.6723.6723.6723.6723.67100
May 06, 202423.6023.6023.6023.6023.60100
May 03, 202423.4823.4823.4823.4823.48100
May 02, 202423.2023.2023.2023.2023.20100
May 02, 20240.136 Dividend
May 01, 202423.2623.2623.2623.2623.12400
Apr 30, 202423.5323.5323.3323.3323.19500
Apr 29, 202423.6623.6623.6623.6623.52200
Apr 26, 202423.5623.6823.5623.6223.48600
Apr 25, 202423.3223.3223.3223.3223.18100
Apr 24, 202423.3723.4423.3023.4423.311,600
Apr 23, 202423.5123.5123.5123.5123.37100
Apr 22, 202423.2023.2623.2023.2623.12400
Apr 19, 202423.0823.1823.0823.0822.94600
Apr 18, 202423.2323.2323.1823.1823.04300
Apr 17, 202423.2923.2923.2923.2923.15400
Apr 16, 202423.4223.4223.3623.3623.22400
Apr 15, 202423.7723.7723.4623.4623.32200
Apr 12, 202424.0324.0323.6723.6723.532,400
Apr 11, 202424.0824.0824.0824.0823.94100
Apr 10, 202423.9023.9023.8623.8623.72300
Apr 09, 202424.1624.1624.1024.1023.96300
Apr 08, 202424.0224.0224.0224.0223.88200
Apr 05, 202424.0024.0723.9924.0123.87800
Apr 04, 202424.2324.2323.8123.8123.67300
Apr 03, 202424.0824.0824.0824.0823.94400
Apr 02, 202424.0724.0724.0724.0723.93300
Apr 02, 20240.143 Dividend
Apr 01, 202424.7524.7524.4224.4224.142,100
Mar 28, 202424.4424.5224.4424.4524.161,300
Mar 27, 202424.2924.4224.2924.3824.09500
Mar 26, 202424.3224.3924.2224.2223.941,200
Mar 25, 202424.2624.2624.2624.2623.97200
Mar 22, 202424.3824.3824.3724.3724.09400
Mar 21, 202424.5624.5624.4524.4524.16700
Mar 20, 202424.3524.3524.3524.3524.07100
Mar 19, 202424.0524.1724.0524.1323.85900
Mar 18, 202423.9423.9423.9423.9423.67100
Mar 15, 202423.8923.8923.8923.8923.61100
Mar 14, 202424.1524.1524.0224.0223.74400
Mar 13, 202424.1824.2224.1824.1823.901,000
Mar 12, 202424.2424.2424.1924.1923.90300
Mar 11, 202423.9123.9823.9123.9823.70300
Mar 08, 202424.0224.0224.0224.0223.74100
Mar 07, 202424.1124.2024.1124.1923.911,200
Mar 06, 202423.9323.9323.9323.9323.65200
Mar 05, 202423.7723.7923.7723.7823.50500
Mar 04, 202424.3124.3124.1824.1823.90300
Mar 04, 20240.139 Dividend
Mar 01, 202424.3324.3324.3324.3323.91100
Feb 29, 202423.8223.8623.8223.8623.44500
Feb 28, 202423.6823.6823.6823.6823.27100
Feb 27, 202423.7923.7923.7623.7623.35200
Feb 26, 202423.8523.8623.7423.7423.331,200
Feb 23, 202423.8023.8023.8023.8023.38100
Feb 22, 202423.7423.7423.7423.7423.33100
Feb 21, 202423.1323.1323.1323.1322.73100
Feb 20, 202423.0923.0923.0923.0922.69500
Feb 16, 202423.4723.4723.2823.2822.87300
Feb 15, 202423.4523.4523.4523.4523.05100
Feb 14, 202423.4023.4023.4023.4022.99500
Feb 13, 202423.2523.2523.1323.1322.73900
Feb 12, 202423.4523.4523.4523.4523.04100
Feb 09, 202423.5223.5223.5223.5223.11100
Feb 08, 202423.3123.3123.3123.3122.91100
Feb 07, 202423.3123.3123.3123.3122.91200
Feb 06, 202423.0823.0823.0823.0822.68100
Feb 05, 202423.1023.1023.1023.1022.70100
Feb 02, 202423.3123.3123.3123.3122.90100
Feb 02, 20240.133 Dividend
Feb 01, 202423.0323.0323.0323.0322.50100
Jan 31, 202422.7522.7522.7522.7522.23200
Jan 30, 202423.1123.1123.1123.1122.57100
Jan 29, 202422.9422.9422.9422.9422.42100
Jan 26, 202422.8322.8322.8322.8322.30100
Jan 25, 202422.6922.7422.6922.7422.22200
Jan 24, 202422.5522.5522.5522.5522.03100
Jan 23, 202422.6522.6522.6522.6522.13100
Jan 22, 202422.7422.7422.7422.7422.22100
Jan 19, 202422.5822.5822.5822.5822.06100
Jan 18, 202422.4622.4622.4622.4621.94100
Jan 17, 202422.2922.2922.2922.2921.78200
Jan 16, 202422.4622.4622.4622.4621.94200
Jan 12, 202422.5422.5422.5422.5422.02100
Jan 11, 202422.5222.5222.5222.5222.01100
Jan 10, 202422.4522.4522.4522.4521.94100
Jan 09, 202422.4322.4322.4322.4321.91200
Jan 08, 202422.5322.5322.5322.5322.02100
Jan 05, 202422.3022.3022.3022.3021.79100
Jan 04, 202422.2922.2922.2922.2921.78100
Jan 03, 202422.3822.3822.3822.3821.87100
Jan 03, 20240.134 Dividend
Jan 02, 202422.8322.8322.8322.8322.18100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...