Singapore markets closed

Akros Monthly Payout ETF (MPAY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.91+0.14 (+0.54%)
At close: 03:50PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202425.8226.0225.8225.9125.911,100
11 Jul 202425.7725.7725.7725.7725.77200
10 Jul 202425.8925.9025.8925.9025.90900
09 Jul 202425.6825.6825.6825.6825.68200
08 Jul 202425.7025.7025.6425.6425.641,300
05 Jul 202425.6125.6125.6125.6125.61800
03 Jul 202425.4325.5225.4125.5225.526,700
02 Jul 202425.1525.2925.1525.2625.261,300
02 Jul 20240.147 Dividend
01 Jul 202425.2325.3325.2325.3225.171,500
28 Jun 202425.5625.5625.2425.2425.091,700
27 Jun 202425.4025.4025.3525.3525.201,100
26 Jun 202425.3025.3025.3025.3025.15200
25 Jun 202425.2325.2325.2325.2325.08100
24 Jun 202425.2525.2525.0725.0724.921,400
21 Jun 202425.3125.3125.3125.3125.17700
20 Jun 202425.4325.4325.3025.3025.156,000
18 Jun 202425.3525.3525.2925.2925.15600
17 Jun 202425.2025.2025.2025.2025.05400
14 Jun 202425.0025.0224.9924.9924.841,200
13 Jun 202424.9624.9724.8824.9324.791,300
12 Jun 202424.9324.9324.9324.9324.79200
11 Jun 202424.5824.6724.5824.6724.52200
10 Jun 202424.5824.5824.5824.5824.44800
07 Jun 202424.5124.5124.5124.5124.37600
06 Jun 202424.5824.5824.5824.5824.44200
05 Jun 202424.4424.5124.2124.5124.37800
04 Jun 202424.0924.2524.0924.2024.06700
04 Jun 20240.141 Dividend
03 Jun 202424.1624.2824.1624.2823.99400
31 May 202424.0024.2224.0024.2223.94600
30 May 202424.1624.1624.1624.1623.88200
29 May 202424.3924.3924.3624.3624.08400
28 May 202424.5224.5424.4724.5424.261,200
24 May 202424.4724.4724.4424.4424.16300
23 May 202424.2924.2924.2924.2924.01300
22 May 202424.3824.3824.3824.3824.10100
21 May 202424.5024.5824.5024.5524.271,900
20 May 202424.4424.4424.4424.4424.15100
17 May 202424.4424.4724.3824.4624.172,000
16 May 202424.4924.5024.3724.3724.099,900
15 May 202424.3924.3924.3924.3924.11200
14 May 202423.9424.0423.9424.0423.76500
13 May 202424.1124.1123.8623.8623.582,500
10 May 202423.9823.9823.9123.9223.642,200
09 May 202423.7723.9023.7723.8423.562,300
08 May 202423.6523.7123.6423.6423.362,300
07 May 202423.6723.6723.6723.6723.39100
06 May 202423.6023.6023.6023.6023.32100
03 May 202423.4823.4823.4823.4823.21100
02 May 202423.2023.2023.2023.2022.93100
02 May 20240.136 Dividend
01 May 202423.2623.2623.2623.2622.85400
30 Apr 202423.5323.5323.3323.3322.92500
29 Apr 202423.6623.6623.6623.6623.25200
26 Apr 202423.5623.6823.5623.6223.21600
25 Apr 202423.3223.3223.3223.3222.91100
24 Apr 202423.3723.4423.3023.4423.041,600
23 Apr 202423.5123.5123.5123.5123.10100
22 Apr 202423.2023.2623.2023.2622.86400
19 Apr 202423.0823.1823.0823.0822.68600
18 Apr 202423.2323.2323.1823.1822.78300
17 Apr 202423.2923.2923.2923.2922.89400
16 Apr 202423.4223.4223.3623.3622.95400
15 Apr 202423.7723.7723.4623.4623.05200
12 Apr 202424.0324.0323.6723.6723.252,400
11 Apr 202424.0824.0824.0824.0823.66100
10 Apr 202423.9023.9023.8623.8623.45300
09 Apr 202424.1624.1624.1024.1023.68300
08 Apr 202424.0224.0224.0224.0223.60200
05 Apr 202424.0024.0723.9924.0123.59800
04 Apr 202424.2324.2323.8123.8123.39300
03 Apr 202424.0824.0824.0824.0823.66400
02 Apr 202424.0724.0724.0724.0723.66300
02 Apr 20240.143 Dividend
01 Apr 202424.7524.7524.4224.4223.862,100
28 Mar 202424.4424.5224.4424.4523.881,300
27 Mar 202424.2924.4224.2924.3823.82500
26 Mar 202424.3224.3924.2224.2223.661,200
25 Mar 202424.2624.2624.2624.2623.70200
22 Mar 202424.3824.3824.3724.3723.81400
21 Mar 202424.5624.5624.4524.4523.88700
20 Mar 202424.3524.3524.3524.3523.79100
19 Mar 202424.0524.1724.0524.1323.58900
18 Mar 202423.9423.9423.9423.9423.39100
15 Mar 202423.8923.8923.8923.8923.33100
14 Mar 202424.1524.1524.0224.0223.46400
13 Mar 202424.1824.2224.1824.1823.621,000
12 Mar 202424.2424.2424.1924.1923.63300
11 Mar 202423.9123.9823.9123.9823.42300
08 Mar 202424.0224.0224.0224.0223.46100
07 Mar 202424.1124.2024.1124.1923.631,200
06 Mar 202423.9323.9323.9323.9323.38200
05 Mar 202423.7723.7923.7723.7823.23500
04 Mar 202424.3124.3124.1824.1823.62300
04 Mar 20240.139 Dividend
01 Mar 202424.3324.3324.3324.3323.63100
29 Feb 202423.8223.8623.8223.8623.17500
28 Feb 202423.6823.6823.6823.6823.00100
27 Feb 202423.7923.7923.7623.7623.08200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...