NYSEArca - Delayed Quote USD

Akros Monthly Payout ETF (MPAY)

23.44 -0.07 (-0.29%)
At close: April 24 at 10:56 AM EDT
23.87 +0.43 (+1.82%)
Pre-Market: 8:36 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 23.37 23.44 23.30 23.44 23.44 1,600
Apr 23, 2024 23.51 23.51 23.51 23.51 23.51 100
Apr 22, 2024 23.20 23.26 23.20 23.26 23.26 400
Apr 19, 2024 23.08 23.18 23.08 23.08 23.08 600
Apr 18, 2024 23.23 23.23 23.18 23.18 23.18 300
Apr 17, 2024 23.29 23.29 23.29 23.29 23.29 400
Apr 16, 2024 23.42 23.42 23.36 23.36 23.36 400
Apr 15, 2024 23.77 23.77 23.46 23.46 23.46 200
Apr 12, 2024 24.03 24.03 23.67 23.67 23.67 2,400
Apr 11, 2024 24.08 24.08 24.08 24.08 24.08 100
Apr 10, 2024 23.90 23.90 23.86 23.86 23.86 300
Apr 9, 2024 24.16 24.16 24.10 24.10 24.10 300
Apr 8, 2024 24.02 24.02 24.02 24.02 24.02 200
Apr 5, 2024 24.00 24.07 23.99 24.01 24.01 800
Apr 4, 2024 24.23 24.23 23.81 23.81 23.81 300
Apr 3, 2024 24.08 24.08 24.08 24.08 24.08 400
Apr 2, 2024 0.14 Dividend
Apr 2, 2024 24.07 24.07 24.07 24.07 24.07 300
Apr 1, 2024 24.75 24.75 24.42 24.42 24.28 2,100
Mar 28, 2024 24.44 24.52 24.44 24.45 24.31 1,300
Mar 27, 2024 24.29 24.42 24.29 24.38 24.24 500
Mar 26, 2024 24.32 24.39 24.22 24.22 24.08 1,200
Mar 25, 2024 24.26 24.26 24.26 24.26 24.12 200
Mar 22, 2024 24.38 24.38 24.37 24.37 24.23 400
Mar 21, 2024 24.56 24.56 24.45 24.45 24.30 700
Mar 20, 2024 24.35 24.35 24.35 24.35 24.21 100
Mar 19, 2024 24.05 24.17 24.05 24.13 23.99 900
Mar 18, 2024 23.94 23.94 23.94 23.94 23.80 100
Mar 15, 2024 23.89 23.89 23.89 23.89 23.75 100
Mar 14, 2024 24.15 24.15 24.02 24.02 23.88 400
Mar 13, 2024 24.18 24.22 24.18 24.18 24.04 1,000
Mar 12, 2024 24.24 24.24 24.19 24.19 24.04 300
Mar 11, 2024 23.91 23.98 23.91 23.98 23.84 300
Mar 8, 2024 24.02 24.02 24.02 24.02 23.88 100
Mar 7, 2024 24.11 24.20 24.11 24.19 24.05 1,200
Mar 6, 2024 23.93 23.93 23.93 23.93 23.79 200
Mar 5, 2024 23.77 23.79 23.77 23.78 23.64 500
Mar 4, 2024 0.14 Dividend
Mar 4, 2024 24.31 24.31 24.18 24.18 24.04 300
Mar 1, 2024 24.33 24.33 24.33 24.33 24.05 100
Feb 29, 2024 23.82 23.86 23.82 23.86 23.58 500
Feb 28, 2024 23.68 23.68 23.68 23.68 23.40 100
Feb 27, 2024 23.79 23.79 23.76 23.76 23.49 200
Feb 26, 2024 23.85 23.86 23.74 23.74 23.47 1,200
Feb 23, 2024 23.80 23.80 23.80 23.80 23.52 100
Feb 22, 2024 23.74 23.74 23.74 23.74 23.46 100
Feb 21, 2024 23.13 23.13 23.13 23.13 22.87 100
Feb 20, 2024 23.09 23.09 23.09 23.09 22.83 500
Feb 16, 2024 23.47 23.47 23.28 23.28 23.01 300
Feb 15, 2024 23.45 23.45 23.45 23.45 23.18 100
Feb 14, 2024 23.40 23.40 23.40 23.40 23.13 500
Feb 13, 2024 23.25 23.25 23.13 23.13 22.86 900
Feb 12, 2024 23.45 23.45 23.45 23.45 23.18 100
Feb 9, 2024 23.52 23.52 23.52 23.52 23.25 100
Feb 8, 2024 23.31 23.31 23.31 23.31 23.04 100
Feb 7, 2024 23.31 23.31 23.31 23.31 23.04 200
Feb 6, 2024 23.08 23.08 23.08 23.08 22.81 100
Feb 5, 2024 23.10 23.10 23.10 23.10 22.84 100
Feb 2, 2024 0.13 Dividend
Feb 2, 2024 23.31 23.31 23.31 23.31 23.04 100
Feb 1, 2024 23.03 23.03 23.03 23.03 22.63 100
Jan 31, 2024 22.75 22.75 22.75 22.75 22.36 200
Jan 30, 2024 23.11 23.11 23.11 23.11 22.71 100
Jan 29, 2024 22.94 22.94 22.94 22.94 22.55 100
Jan 26, 2024 22.83 22.83 22.83 22.83 22.44 100
Jan 25, 2024 22.69 22.74 22.69 22.74 22.35 200
Jan 24, 2024 22.55 22.55 22.55 22.55 22.16 100
Jan 23, 2024 22.65 22.65 22.65 22.65 22.26 100
Jan 22, 2024 22.74 22.74 22.74 22.74 22.35 100
Jan 19, 2024 22.58 22.58 22.58 22.58 22.19 100
Jan 18, 2024 22.46 22.46 22.46 22.46 22.07 100
Jan 17, 2024 22.29 22.29 22.29 22.29 21.91 200
Jan 16, 2024 22.46 22.46 22.46 22.46 22.07 200
Jan 12, 2024 22.54 22.54 22.54 22.54 22.15 100
Jan 11, 2024 22.52 22.52 22.52 22.52 22.14 100
Jan 10, 2024 22.45 22.45 22.45 22.45 22.06 100
Jan 9, 2024 22.43 22.43 22.43 22.43 22.04 200
Jan 8, 2024 22.53 22.53 22.53 22.53 22.15 100
Jan 5, 2024 22.30 22.30 22.30 22.30 21.91 100
Jan 4, 2024 22.29 22.29 22.29 22.29 21.91 100
Jan 3, 2024 0.13 Dividend
Jan 3, 2024 22.38 22.38 22.38 22.38 22.00 100
Jan 2, 2024 22.83 22.83 22.83 22.83 22.31 100
Dec 29, 2023 22.94 23.02 22.94 23.02 22.49 400
Dec 28, 2023 23.08 23.08 23.08 23.08 22.55 200
Dec 27, 2023 23.06 23.06 23.06 23.06 22.53 100
Dec 26, 2023 0.12 Dividend
Dec 26, 2023 22.99 22.99 22.99 22.99 22.46 100
Dec 22, 2023 23.03 23.03 23.03 23.03 22.38 200
Dec 21, 2023 22.99 23.00 22.97 23.00 22.35 300
Dec 20, 2023 22.80 22.80 22.80 22.80 22.16 100
Dec 19, 2023 22.95 23.01 22.95 23.01 22.36 500
Dec 18, 2023 22.86 22.86 22.86 22.86 22.22 100
Dec 15, 2023 22.84 22.84 22.84 22.84 22.20 100
Dec 14, 2023 22.98 22.98 22.98 22.98 22.33 100
Dec 13, 2023 22.50 22.67 22.50 22.67 22.03 400
Dec 12, 2023 22.33 22.33 22.33 22.33 21.70 100
Dec 11, 2023 22.32 22.32 22.32 22.32 21.69 100
Dec 8, 2023 22.28 22.28 22.28 22.28 21.65 100
Dec 7, 2023 22.28 22.28 22.28 22.28 21.65 100
Dec 6, 2023 22.18 22.18 22.18 22.18 21.56 100
Dec 5, 2023 22.15 22.15 22.15 22.15 21.52 100
Dec 4, 2023 0.13 Dividend
Dec 4, 2023 22.22 22.22 22.22 22.22 21.59 100
Dec 1, 2023 22.40 22.40 22.40 22.40 21.64 100
Nov 30, 2023 22.14 22.14 22.14 22.14 21.39 200
Nov 29, 2023 22.18 22.18 22.18 22.18 21.43 100
Nov 28, 2023 21.85 22.15 21.85 22.15 21.40 400
Nov 27, 2023 22.16 22.16 21.99 22.00 21.26 700
Nov 24, 2023 21.98 21.98 21.98 21.98 21.23 100
Nov 22, 2023 21.92 21.92 21.92 21.92 21.18 100
Nov 21, 2023 21.95 21.95 21.95 21.95 21.21 100
Nov 20, 2023 21.88 21.88 21.88 21.88 21.14 100
Nov 17, 2023 21.81 21.86 21.81 21.86 21.12 700
Nov 16, 2023 21.78 21.78 21.75 21.78 21.04 400
Nov 15, 2023 21.75 21.75 21.75 21.75 21.02 100
Nov 14, 2023 21.77 21.77 21.77 21.77 21.03 200
Nov 13, 2023 20.91 21.47 20.91 21.47 20.75 600
Nov 10, 2023 21.43 21.43 21.43 21.43 20.71 100
Nov 9, 2023 21.43 21.43 21.43 21.43 20.71 100
Nov 8, 2023 21.47 21.47 21.47 21.47 20.74 100
Nov 7, 2023 21.57 21.57 21.57 21.57 20.84 100
Nov 6, 2023 21.68 21.68 21.68 21.68 20.95 100
Nov 3, 2023 21.80 21.80 21.80 21.80 21.06 100
Nov 2, 2023 0.13 Dividend
Nov 2, 2023 21.67 21.67 21.67 21.67 20.93 100
Nov 1, 2023 21.57 21.57 21.57 21.57 20.72 100
Oct 31, 2023 21.51 21.51 21.51 21.51 20.66 100
Oct 30, 2023 21.57 21.57 21.57 21.57 20.72 100
Oct 27, 2023 21.51 21.56 21.51 21.56 20.71 300
Oct 26, 2023 21.48 21.54 21.48 21.54 20.69 300
Oct 25, 2023 21.55 21.55 21.55 21.55 20.70 100
Oct 24, 2023 21.63 21.63 21.63 21.63 20.78 100
Oct 23, 2023 21.61 21.61 21.61 21.61 20.76 100
Oct 20, 2023 21.73 21.73 21.73 21.73 20.88 100
Oct 19, 2023 21.85 21.86 21.85 21.86 21.00 100
Oct 18, 2023 21.90 21.90 21.90 21.90 21.04 100
Oct 17, 2023 21.97 21.97 21.97 21.97 21.10 100
Oct 16, 2023 21.92 21.92 21.92 21.92 21.05 100
Oct 13, 2023 21.84 21.84 21.84 21.84 20.98 200
Oct 12, 2023 21.65 21.65 21.65 21.65 20.80 100
Oct 11, 2023 21.79 21.79 21.79 21.79 20.93 100
Oct 10, 2023 21.72 21.76 21.72 21.76 20.90 1,000
Oct 9, 2023 21.67 21.67 21.67 21.67 20.82 100
Oct 6, 2023 21.22 21.41 21.22 21.41 20.57 1,200
Oct 5, 2023 21.31 21.31 21.27 21.27 20.43 400
Oct 4, 2023 21.27 21.27 21.27 21.27 20.43 200
Oct 3, 2023 0.13 Dividend
Oct 3, 2023 21.40 21.40 21.32 21.32 20.48 500
Oct 2, 2023 21.56 21.61 21.56 21.61 20.64 500
Sep 29, 2023 21.84 21.84 21.84 21.84 20.86 100
Sep 28, 2023 21.94 21.94 21.94 21.94 20.95 100
Sep 27, 2023 21.84 21.88 21.81 21.81 20.83 300
Sep 26, 2023 21.81 21.81 21.78 21.78 20.80 600
Sep 25, 2023 21.99 21.99 21.99 21.99 21.00 200
Sep 22, 2023 22.02 22.02 21.97 21.97 20.98 200
Sep 21, 2023 22.03 22.04 21.97 21.97 20.98 1,400
Sep 20, 2023 22.26 22.44 22.26 22.27 21.27 1,500
Sep 19, 2023 22.34 22.34 22.34 22.34 21.33 100
Sep 18, 2023 22.38 22.38 22.38 22.38 21.37 100
Sep 15, 2023 22.39 22.39 22.39 22.39 21.38 100
Sep 14, 2023 22.36 22.46 22.36 22.46 21.45 400
Sep 13, 2023 22.23 22.23 22.22 22.22 21.22 400
Sep 12, 2023 22.25 22.27 22.25 22.27 21.27 400
Sep 11, 2023 22.36 22.36 22.28 22.28 21.28 400
Sep 8, 2023 22.28 22.29 22.26 22.26 21.25 600
Sep 7, 2023 22.23 22.23 22.23 22.23 21.23 100
Sep 6, 2023 22.30 22.30 22.30 22.30 21.29 100
Sep 5, 2023 0.13 Dividend
Sep 5, 2023 22.40 22.40 22.38 22.38 21.37 300
Sep 1, 2023 22.72 22.72 22.71 22.71 21.56 500
Aug 31, 2023 22.61 22.61 22.61 22.61 21.47 100
Aug 30, 2023 22.64 22.64 22.64 22.64 21.49 100
Aug 29, 2023 22.58 22.58 22.58 22.58 21.44 100
Aug 28, 2023 22.25 22.31 22.25 22.31 21.18 1,600
Aug 25, 2023 21.95 22.11 21.94 22.11 20.99 1,000
Aug 24, 2023 22.20 22.28 22.09 22.09 20.97 1,600
Aug 23, 2023 22.15 22.24 22.15 22.24 21.12 1,300
Aug 22, 2023 22.06 22.06 22.04 22.04 20.92 1,300
Aug 21, 2023 22.01 22.05 21.91 22.05 20.94 1,500
Aug 18, 2023 21.62 21.94 21.62 21.94 20.83 1,600
Aug 17, 2023 22.09 22.09 21.97 21.97 20.85 1,000
Aug 16, 2023 22.15 22.15 22.01 22.01 20.89 1,100
Aug 15, 2023 22.16 22.16 22.16 22.16 21.04 100
Aug 14, 2023 22.27 22.40 22.27 22.40 21.27 500
Aug 11, 2023 22.44 22.44 22.44 22.44 21.31 100
Aug 10, 2023 22.57 22.60 22.48 22.48 21.35 900
Aug 9, 2023 22.57 22.57 22.52 22.52 21.38 1,400
Aug 8, 2023 22.42 22.57 22.42 22.57 21.43 700
Aug 7, 2023 22.60 22.66 22.60 22.66 21.51 800
Aug 4, 2023 22.62 22.77 22.56 22.56 21.42 1,000
Aug 3, 2023 22.47 22.57 22.47 22.57 21.42 800
Aug 2, 2023 0.14 Dividend
Aug 2, 2023 22.71 22.71 22.64 22.64 21.49 1,400
Aug 1, 2023 23.05 23.06 23.01 23.06 21.76 700
Jul 31, 2023 23.23 23.23 23.23 23.23 21.92 1,000
Jul 28, 2023 23.08 23.15 23.08 23.15 21.85 300
Jul 27, 2023 22.95 22.95 22.95 22.95 21.66 100
Jul 26, 2023 23.18 23.18 23.18 23.18 21.88 100
Jul 25, 2023 23.14 23.17 23.14 23.17 21.87 600
Jul 24, 2023 23.03 23.03 23.03 23.03 21.74 100
Jul 21, 2023 22.97 22.97 22.97 22.97 21.67 100
Jul 20, 2023 23.03 23.03 22.99 22.99 21.70 900
Jul 19, 2023 23.14 23.14 23.14 23.14 21.84 100
Jul 18, 2023 23.07 23.07 23.07 23.07 21.77 100
Jul 17, 2023 22.93 22.93 22.93 22.93 21.64 100
Jul 14, 2023 22.90 22.90 22.90 22.90 21.61 100
Jul 13, 2023 23.02 23.07 23.02 23.07 21.78 700
Jul 12, 2023 22.84 22.88 22.81 22.88 21.60 500
Jul 11, 2023 22.61 22.61 22.61 22.61 21.34 200
Jul 10, 2023 22.37 22.37 22.37 22.37 21.11 100
Jul 7, 2023 22.25 22.25 22.25 22.25 21.00 100
Jul 6, 2023 22.14 22.14 22.14 22.14 20.89 100
Jul 5, 2023 0.13 Dividend
Jul 5, 2023 22.38 22.38 22.38 22.38 21.12 100
Jul 3, 2023 22.65 22.65 22.65 22.65 21.25 100
Jun 30, 2023 22.73 22.73 22.73 22.73 21.33 400
Jun 29, 2023 22.56 22.56 22.56 22.56 21.17 100
Jun 28, 2023 22.56 22.56 22.56 22.56 21.17 100
Jun 27, 2023 22.54 22.56 22.54 22.56 21.17 800
Jun 26, 2023 22.44 22.44 22.44 22.44 21.06 100
Jun 23, 2023 22.35 22.35 22.35 22.35 20.97 100
Jun 22, 2023 22.35 22.35 22.35 22.35 20.98 100
Jun 21, 2023 22.44 22.44 22.44 22.44 21.06 100
Jun 20, 2023 22.20 22.41 22.20 22.41 21.03 100
Jun 16, 2023 22.43 22.46 22.43 22.46 21.07 500
Jun 15, 2023 22.42 22.42 22.42 22.42 21.04 100
Jun 14, 2023 22.33 22.33 22.33 22.33 20.95 100
Jun 13, 2023 22.29 22.34 22.29 22.34 20.97 800
Jun 12, 2023 22.29 22.29 22.29 22.29 20.92 100
Jun 9, 2023 21.90 22.20 21.90 22.20 20.83 700
Jun 8, 2023 22.27 22.27 22.25 22.25 20.88 400
Jun 7, 2023 22.20 22.20 22.20 22.20 20.83 100
Jun 6, 2023 22.11 22.17 22.11 22.17 20.80 100
Jun 5, 2023 22.36 22.36 22.04 22.04 20.68 100
Jun 2, 2023 0.13 Dividend
Jun 2, 2023 22.07 22.14 22.07 22.14 20.77 700
Jun 1, 2023 22.05 22.05 22.05 22.05 20.57 100
May 31, 2023 22.01 22.01 22.01 22.01 20.53 300
May 30, 2023 21.97 22.01 21.97 22.01 20.53 800
May 26, 2023 21.96 21.96 21.96 21.96 20.49 100
May 25, 2023 21.84 21.84 21.84 21.84 20.37 100
May 24, 2023 21.92 21.92 21.91 21.91 20.44 100
May 23, 2023 21.97 21.97 21.97 21.97 20.49 100
May 22, 2023 22.07 22.07 22.00 22.00 20.52 500
May 19, 2023 22.08 22.08 22.08 22.08 20.60 -
May 18, 2023 22.18 22.18 22.18 22.18 20.69 100
May 17, 2023 22.24 22.27 22.24 22.27 20.77 500
May 16, 2023 22.30 22.30 22.18 22.18 20.69 200
May 15, 2023 22.31 22.43 22.31 22.32 20.82 900
May 12, 2023 22.40 22.40 22.40 22.40 20.89 100
May 11, 2023 22.45 22.45 22.45 22.45 20.95 100
May 10, 2023 22.33 22.40 22.33 22.39 20.89 700
May 9, 2023 22.25 22.25 22.25 22.25 20.76 100
May 8, 2023 22.10 22.10 22.10 22.10 20.62 100
May 5, 2023 22.42 22.42 22.42 22.42 20.91 100
May 4, 2023 22.48 22.48 22.37 22.37 20.86 700
May 3, 2023 22.52 22.52 22.52 22.52 21.01 100
May 2, 2023 0.13 Dividend
May 2, 2023 22.63 22.66 22.63 22.66 21.14 100
May 1, 2023 22.58 22.58 22.58 22.58 20.94 200
Apr 28, 2023 22.68 22.68 22.68 22.68 21.03 300
Apr 27, 2023 22.59 22.59 22.59 22.59 20.95 300
Apr 26, 2023 22.36 22.36 22.36 22.36 20.74 100
Apr 25, 2023 22.73 22.73 22.73 22.73 21.08 200

Related Tickers