Skip to main content

Nyli Merger Arbitrage ETF (NY: MNA )

32.96 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.26 31.59 31.26 31.51 80,627 -0.11(-0.34%)
Feb 25, 2022 31.35 31.62 31.45 31.62 80,362 +0.26(+0.82%)
Feb 24, 2022 31.18 31.44 31.18 31.36 328,741 +0.09(+0.28%)
Feb 23, 2022 31.46 31.50 31.27 31.27 877,098 -0.14(-0.44%)
Feb 22, 2022 31.30 31.44 31.30 31.41 37,810 +0.03(+0.09%)
Feb 18, 2022 31.38 0 +0.02(+0.06%)
Feb 17, 2022 31.29 31.44 31.29 31.36 36,997 +0.02(+0.07%)
Feb 16, 2022 31.28 31.41 31.24 31.34 113,605 -0.09(-0.28%)
Feb 15, 2022 31.43 31.46 31.40 31.43 41,819 +0.10(+0.32%)
Feb 14, 2022 31.25 31.42 31.21 31.33 78,770 -0.04(-0.13%)
Feb 11, 2022 31.38 31.48 31.26 31.37 46,508 -0.01(-0.03%)
Feb 10, 2022 31.22 31.47 31.22 31.38 110,618 +0.04(+0.13%)
Feb 09, 2022 31.35 31.37 31.31 31.34 77,162 +0.10(+0.32%)
Feb 08, 2022 31.24 31.32 31.02 31.24 379,918 +0.09(+0.29%)
Feb 07, 2022 31.12 31.37 31.12 31.16 204,143 -0.13(-0.41%)
Feb 04, 2022 31.24 31.31 31.14 31.28 434,120 +0.07(+0.23%)
Feb 03, 2022 31.28 31.13 31.21 1,204,296 -0.14(-0.44%)
Feb 02, 2022 31.35 31.36 31.25 31.35 92,976 -0.02(-0.06%)
Feb 01, 2022 31.26 31.43 31.18 31.37 76,611 +0.10(+0.32%)
Jan 31, 2022 31.23 31.29 31.27 38,483 +0.00(+0.00%)
Jan 28, 2022 30.98 31.27 30.98 31.27 55,671 +0.14(+0.44%)
Jan 27, 2022 31.24 31.25 31.08 31.14 59,035 +0.01(+0.03%)
Jan 26, 2022 31.22 31.27 31.08 31.13 213,494 -0.07(-0.22%)
Jan 25, 2022 31.19 31.27 31.12 31.19 69,919 -0.09(-0.28%)
Jan 24, 2022 31.12 31.33 31.05 31.28 111,605 +0.06(+0.19%)
Jan 21, 2022 31.30 31.46 31.22 31.22 66,212 -0.17(-0.54%)
Jan 20, 2022 31.54 31.59 31.39 31.39 233,080 -0.10(-0.31%)
Jan 19, 2022 31.64 31.64 31.44 31.49 80,277 -0.01(-0.03%)
Jan 18, 2022 31.26 31.54 31.26 31.50 92,233 -0.10(-0.31%)
Jan 14, 2022 31.60 0 -0.08(-0.25%)
Jan 13, 2022 31.90 31.90 31.67 31.68 69,704 -0.13(-0.40%)
Jan 12, 2022 31.85 31.87 31.80 31.81 194,130 -0.01(-0.03%)
Jan 11, 2022 31.78 31.90 31.69 31.82 36,431 +0.01(+0.03%)
Jan 10, 2022 31.67 31.83 31.66 31.81 153,477 -0.03(-0.09%)
Jan 07, 2022 31.69 32.06 31.69 31.84 75,599 +0.04(+0.12%)
Jan 06, 2022 31.72 31.87 31.63 31.80 118,644 +0.09(+0.28%)
Jan 05, 2022 31.77 31.92 31.71 31.71 101,454 -0.13(-0.40%)
Jan 04, 2022 31.90 31.90 31.78 31.84 92,628 +0.01(+0.03%)
Jan 03, 2022 31.86 31.92 31.71 31.83 92,917 -0.04(-0.12%)
Dec 31, 2021 31.81 31.93 31.79 31.87 66,289 +0.09(+0.28%)
Dec 30, 2021 31.78 31.97 31.78 31.78 127,849 -0.06(-0.19%)
Dec 29, 2021 31.79 31.88 31.62 31.84 79,190 +0.00(+0.00%)
Dec 28, 2021 31.78 31.89 31.78 31.84 95,465 -0.03(-0.09%)
Dec 27, 2021 31.73 31.87 31.73 31.87 45,006 +0.05(+0.16%)
Dec 23, 2021 31.71 31.86 31.71 31.82 79,949 +0.02(+0.06%)
Dec 22, 2021 31.70 31.80 31.64 31.80 122,201 +0.03(+0.09%)
Dec 21, 2021 31.67 31.77 31.50 31.77 122,600 +0.18(+0.56%)
Dec 20, 2021 31.41 31.59 31.41 31.59 98,393 +0.11(+0.35%)
Dec 17, 2021 31.52 31.62 31.38 31.48 271,258 -0.18(-0.56%)
Dec 16, 2021 31.50 31.68 31.50 31.66 365,582 -0.07(-0.22%)
Dec 15, 2021 31.68 31.73 31.58 31.73 135,138 +0.11(+0.34%)
Dec 14, 2021 31.57 31.70 31.57 31.62 75,820 -0.03(-0.09%)
Dec 13, 2021 31.68 31.76 31.58 31.65 106,841 -0.12(-0.37%)
Dec 10, 2021 32.10 32.10 31.70 31.77 82,101 -0.04(-0.12%)
Dec 09, 2021 31.74 31.87 31.72 31.81 102,102 -0.12(-0.37%)
Dec 08, 2021 31.71 31.93 31.71 31.93 93,996 +0.13(+0.40%)
Dec 07, 2021 31.87 31.88 31.79 31.80 88,733 +0.00(+0.00%)
Dec 06, 2021 31.73 31.84 31.70 31.80 171,992 +0.09(+0.28%)
Dec 03, 2021 31.81 31.84 31.64 31.71 107,186 -0.17(-0.53%)
Dec 02, 2021 31.80 31.99 31.80 31.88 102,788 +0.07(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.