Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,230.52
+593.63(+0.93%)
CMC Crypto 200
1,334.09
+21.47(+1.59%)

Akros Monthly Payout ETF (MPAY)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

23.08

-0.10

(-0.44%)

At close: 11:30AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	23.08	23.18	23.08	23.08	23.08	586
18 Apr 2024	23.23	23.23	23.18	23.18	23.18	300
17 Apr 2024	23.29	23.29	23.29	23.29	23.29	400
16 Apr 2024	23.42	23.42	23.36	23.36	23.36	400
15 Apr 2024	23.77	23.77	23.46	23.46	23.46	200
12 Apr 2024	24.03	24.03	23.67	23.67	23.67	2,400
11 Apr 2024	24.08	24.08	24.08	24.08	24.08	100
10 Apr 2024	23.90	23.90	23.86	23.86	23.86	300
09 Apr 2024	24.16	24.16	24.10	24.10	24.10	300
08 Apr 2024	24.02	24.02	24.02	24.02	24.02	200
05 Apr 2024	24.00	24.07	23.99	24.01	24.01	800
04 Apr 2024	24.23	24.23	23.81	23.81	23.81	300
03 Apr 2024	24.08	24.08	24.08	24.08	24.08	400
02 Apr 2024	24.07	24.07	24.07	24.07	24.07	300
02 Apr 2024	0.143 Dividend
01 Apr 2024	24.75	24.75	24.42	24.42	24.28	2,100
28 Mar 2024	24.44	24.52	24.44	24.45	24.31	1,300
27 Mar 2024	24.29	24.42	24.29	24.38	24.24	500
26 Mar 2024	24.32	24.39	24.22	24.22	24.08	1,200
25 Mar 2024	24.26	24.26	24.26	24.26	24.12	200
22 Mar 2024	24.38	24.38	24.37	24.37	24.23	400
21 Mar 2024	24.56	24.56	24.45	24.45	24.30	700
20 Mar 2024	24.35	24.35	24.35	24.35	24.21	100
19 Mar 2024	24.05	24.17	24.05	24.13	23.99	900
18 Mar 2024	23.94	23.94	23.94	23.94	23.80	100
15 Mar 2024	23.89	23.89	23.89	23.89	23.75	100
14 Mar 2024	24.15	24.15	24.02	24.02	23.88	400
13 Mar 2024	24.18	24.22	24.18	24.18	24.04	1,000
12 Mar 2024	24.24	24.24	24.19	24.19	24.04	300
11 Mar 2024	23.91	23.98	23.91	23.98	23.84	300
08 Mar 2024	24.02	24.02	24.02	24.02	23.88	100
07 Mar 2024	24.11	24.20	24.11	24.19	24.05	1,200
06 Mar 2024	23.93	23.93	23.93	23.93	23.79	200
05 Mar 2024	23.77	23.79	23.77	23.78	23.64	500
04 Mar 2024	24.31	24.31	24.18	24.18	24.04	300
04 Mar 2024	0.139 Dividend
01 Mar 2024	24.33	24.33	24.33	24.33	24.05	100
29 Feb 2024	23.82	23.86	23.82	23.86	23.58	500
28 Feb 2024	23.68	23.68	23.68	23.68	23.40	100
27 Feb 2024	23.79	23.79	23.76	23.76	23.49	200
26 Feb 2024	23.85	23.86	23.74	23.74	23.47	1,200
23 Feb 2024	23.80	23.80	23.80	23.80	23.52	100
22 Feb 2024	23.74	23.74	23.74	23.74	23.46	100
21 Feb 2024	23.13	23.13	23.13	23.13	22.87	100
20 Feb 2024	23.09	23.09	23.09	23.09	22.83	500
16 Feb 2024	23.47	23.47	23.28	23.28	23.01	300
15 Feb 2024	23.45	23.45	23.45	23.45	23.18	100
14 Feb 2024	23.40	23.40	23.40	23.40	23.13	500
13 Feb 2024	23.25	23.25	23.13	23.13	22.86	900
12 Feb 2024	23.45	23.45	23.45	23.45	23.18	100
09 Feb 2024	23.52	23.52	23.52	23.52	23.25	100
08 Feb 2024	23.31	23.31	23.31	23.31	23.04	100
07 Feb 2024	23.31	23.31	23.31	23.31	23.04	200
06 Feb 2024	23.08	23.08	23.08	23.08	22.81	100
05 Feb 2024	23.10	23.10	23.10	23.10	22.84	100
02 Feb 2024	23.31	23.31	23.31	23.31	23.04	100
02 Feb 2024	0.133 Dividend
01 Feb 2024	23.03	23.03	23.03	23.03	22.63	100
31 Jan 2024	22.75	22.75	22.75	22.75	22.36	200
30 Jan 2024	23.11	23.11	23.11	23.11	22.71	100
29 Jan 2024	22.94	22.94	22.94	22.94	22.55	100
26 Jan 2024	22.83	22.83	22.83	22.83	22.44	100
25 Jan 2024	22.69	22.74	22.69	22.74	22.35	200
24 Jan 2024	22.55	22.55	22.55	22.55	22.16	100
23 Jan 2024	22.65	22.65	22.65	22.65	22.26	100
22 Jan 2024	22.74	22.74	22.74	22.74	22.35	100
19 Jan 2024	22.58	22.58	22.58	22.58	22.19	100
18 Jan 2024	22.46	22.46	22.46	22.46	22.07	100
17 Jan 2024	22.29	22.29	22.29	22.29	21.91	200
16 Jan 2024	22.46	22.46	22.46	22.46	22.07	200
12 Jan 2024	22.54	22.54	22.54	22.54	22.15	100
11 Jan 2024	22.52	22.52	22.52	22.52	22.14	100
10 Jan 2024	22.45	22.45	22.45	22.45	22.06	100
09 Jan 2024	22.43	22.43	22.43	22.43	22.04	200
08 Jan 2024	22.53	22.53	22.53	22.53	22.15	100
05 Jan 2024	22.30	22.30	22.30	22.30	21.91	100
04 Jan 2024	22.29	22.29	22.29	22.29	21.91	100
03 Jan 2024	22.38	22.38	22.38	22.38	22.00	100
03 Jan 2024	0.134 Dividend
02 Jan 2024	22.83	22.83	22.83	22.83	22.31	100
29 Dec 2023	22.94	23.02	22.94	23.02	22.49	400
28 Dec 2023	23.08	23.08	23.08	23.08	22.55	200
27 Dec 2023	23.06	23.06	23.06	23.06	22.53	100
26 Dec 2023	22.99	22.99	22.99	22.99	22.46	100
26 Dec 2023	0.123 Dividend
22 Dec 2023	23.03	23.03	23.03	23.03	22.38	200
21 Dec 2023	22.99	23.00	22.97	23.00	22.35	300
20 Dec 2023	22.80	22.80	22.80	22.80	22.16	100
19 Dec 2023	22.95	23.01	22.95	23.01	22.36	500
18 Dec 2023	22.86	22.86	22.86	22.86	22.22	100
15 Dec 2023	22.84	22.84	22.84	22.84	22.20	100
14 Dec 2023	22.98	22.98	22.98	22.98	22.33	100
13 Dec 2023	22.50	22.67	22.50	22.67	22.03	400
12 Dec 2023	22.33	22.33	22.33	22.33	21.70	100
11 Dec 2023	22.32	22.32	22.32	22.32	21.69	100
08 Dec 2023	22.28	22.28	22.28	22.28	21.65	100
07 Dec 2023	22.28	22.28	22.28	22.28	21.65	100
06 Dec 2023	22.18	22.18	22.18	22.18	21.56	100
05 Dec 2023	22.15	22.15	22.15	22.15	21.52	100
04 Dec 2023	22.22	22.22	22.22	22.22	21.59	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,230.52+593.63(+0.93%)

CMC Crypto 2001,334.09+21.47(+1.59%)

Akros Monthly Payout ETF (MPAY)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,230.52
+593.63(+0.93%)

CMC Crypto 200
1,334.09
+21.47(+1.59%)