Canada markets closed

Akros Monthly Payout ETF (MPAY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.18-0.11 (-0.48%)
At close: 02:59PM EDT
22.59 -0.63 (-2.71%)
After hours: 04:08PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202423.2323.2323.1823.1823.18300
Apr 17, 202423.2923.2923.2923.2923.29400
Apr 16, 202423.4223.4223.3623.3623.36400
Apr 15, 202423.7723.7723.4623.4623.46200
Apr 12, 202424.0324.0323.6723.6723.672,400
Apr 11, 202424.0824.0824.0824.0824.08100
Apr 10, 202423.9023.9023.8623.8623.86300
Apr 09, 202424.1624.1624.1024.1024.10300
Apr 08, 202424.0224.0224.0224.0224.02200
Apr 05, 202424.0024.0723.9924.0124.01800
Apr 04, 202424.2324.2323.8123.8123.81300
Apr 03, 202424.0824.0824.0824.0824.08400
Apr 02, 202424.0724.0724.0724.0724.07300
Apr 02, 20240.143 Dividend
Apr 01, 202424.7524.7524.4224.4224.282,100
Mar 28, 202424.4424.5224.4424.4524.311,300
Mar 27, 202424.2924.4224.2924.3824.24500
Mar 26, 202424.3224.3924.2224.2224.081,200
Mar 25, 202424.2624.2624.2624.2624.12200
Mar 22, 202424.3824.3824.3724.3724.23400
Mar 21, 202424.5624.5624.4524.4524.30700
Mar 20, 202424.3524.3524.3524.3524.21100
Mar 19, 202424.0524.1724.0524.1323.99900
Mar 18, 202423.9423.9423.9423.9423.80100
Mar 15, 202423.8923.8923.8923.8923.75100
Mar 14, 202424.1524.1524.0224.0223.88400
Mar 13, 202424.1824.2224.1824.1824.041,000
Mar 12, 202424.2424.2424.1924.1924.04300
Mar 11, 202423.9123.9823.9123.9823.84300
Mar 08, 202424.0224.0224.0224.0223.88100
Mar 07, 202424.1124.2024.1124.1924.051,200
Mar 06, 202423.9323.9323.9323.9323.79200
Mar 05, 202423.7723.7923.7723.7823.64500
Mar 04, 202424.3124.3124.1824.1824.04300
Mar 04, 20240.139 Dividend
Mar 01, 202424.3324.3324.3324.3324.05100
Feb 29, 202423.8223.8623.8223.8623.58500
Feb 28, 202423.6823.6823.6823.6823.40100
Feb 27, 202423.7923.7923.7623.7623.49200
Feb 26, 202423.8523.8623.7423.7423.471,200
Feb 23, 202423.8023.8023.8023.8023.52100
Feb 22, 202423.7423.7423.7423.7423.46100
Feb 21, 202423.1323.1323.1323.1322.87100
Feb 20, 202423.0923.0923.0923.0922.83500
Feb 16, 202423.4723.4723.2823.2823.01300
Feb 15, 202423.4523.4523.4523.4523.18100
Feb 14, 202423.4023.4023.4023.4023.13500
Feb 13, 202423.2523.2523.1323.1322.86900
Feb 12, 202423.4523.4523.4523.4523.18100
Feb 09, 202423.5223.5223.5223.5223.25100
Feb 08, 202423.3123.3123.3123.3123.04100
Feb 07, 202423.3123.3123.3123.3123.04200
Feb 06, 202423.0823.0823.0823.0822.81100
Feb 05, 202423.1023.1023.1023.1022.84100
Feb 02, 202423.3123.3123.3123.3123.04100
Feb 02, 20240.133 Dividend
Feb 01, 202423.0323.0323.0323.0322.63100
Jan 31, 202422.7522.7522.7522.7522.36200
Jan 30, 202423.1123.1123.1123.1122.71100
Jan 29, 202422.9422.9422.9422.9422.55100
Jan 26, 202422.8322.8322.8322.8322.44100
Jan 25, 202422.6922.7422.6922.7422.35200
Jan 24, 202422.5522.5522.5522.5522.16100
Jan 23, 202422.6522.6522.6522.6522.26100
Jan 22, 202422.7422.7422.7422.7422.35100
Jan 19, 202422.5822.5822.5822.5822.19100
Jan 18, 202422.4622.4622.4622.4622.07100
Jan 17, 202422.2922.2922.2922.2921.91200
Jan 16, 202422.4622.4622.4622.4622.07200
Jan 12, 202422.5422.5422.5422.5422.15100
Jan 11, 202422.5222.5222.5222.5222.14100
Jan 10, 202422.4522.4522.4522.4522.06100
Jan 09, 202422.4322.4322.4322.4322.04200
Jan 08, 202422.5322.5322.5322.5322.15100
Jan 05, 202422.3022.3022.3022.3021.91100
Jan 04, 202422.2922.2922.2922.2921.91100
Jan 03, 202422.3822.3822.3822.3822.00100
Jan 03, 20240.134 Dividend
Jan 02, 202422.8322.8322.8322.8322.31100
Dec 29, 202322.9423.0222.9423.0222.49400
Dec 28, 202323.0823.0823.0823.0822.55200
Dec 27, 202323.0623.0623.0623.0622.53100
Dec 26, 202322.9922.9922.9922.9922.46100
Dec 26, 20230.123 Dividend
Dec 22, 202323.0323.0323.0323.0322.38200
Dec 21, 202322.9923.0022.9723.0022.35300
Dec 20, 202322.8022.8022.8022.8022.16100
Dec 19, 202322.9523.0122.9523.0122.36500
Dec 18, 202322.8622.8622.8622.8622.22100
Dec 15, 202322.8422.8422.8422.8422.20100
Dec 14, 202322.9822.9822.9822.9822.33100
Dec 13, 202322.5022.6722.5022.6722.03400
Dec 12, 202322.3322.3322.3322.3321.70100
Dec 11, 202322.3222.3222.3222.3221.69100
Dec 08, 202322.2822.2822.2822.2821.65100
Dec 07, 202322.2822.2822.2822.2821.65100
Dec 06, 202322.1822.1822.1822.1821.56100
Dec 05, 202322.1522.1522.1522.1521.52100
Dec 04, 202322.2222.2222.2222.2221.59100
Dec 04, 20230.129 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...