Nyli Mackay Muni Insured ETF (NY: MMIN )

24.46 -0.04 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.93 23.96 23.91 23.93 30,905 +0.04(+0.17%)
May 28, 2020 23.88 23.89 23.85 23.89 59,297 -0.00(-0.02%)
May 27, 2020 23.89 23.90 23.85 23.89 26,453 +0.03(+0.13%)
May 26, 2020 23.89 23.89 23.83 23.86 33,899 +0.01(+0.04%)
May 22, 2020 23.80 23.86 23.75 23.85 32,709 +0.07(+0.27%)
May 21, 2020 23.72 23.79 23.72 23.79 39,547 +0.12(+0.51%)
May 20, 2020 23.72 23.72 23.62 23.67 12,221 +0.01(+0.06%)
May 19, 2020 23.58 23.65 23.58 23.65 25,350 +0.07(+0.28%)
May 18, 2020 23.68 23.68 23.55 23.59 85,979 -0.02(-0.09%)
May 15, 2020 23.55 23.65 23.54 23.61 42,297 +0.12(+0.49%)
May 14, 2020 23.45 23.52 23.45 23.49 50,188 +0.04(+0.15%)
May 13, 2020 23.36 23.47 23.36 23.46 7,731 +0.03(+0.11%)
May 12, 2020 23.42 23.46 23.41 23.43 33,553 +0.04(+0.16%)
May 11, 2020 23.36 23.41 23.36 23.40 7,691 -0.03(-0.11%)
May 08, 2020 23.49 23.49 23.29 23.42 33,612 +0.12(+0.50%)
May 07, 2020 23.49 23.49 23.26 23.31 108,138 +0.08(+0.36%)
May 06, 2020 23.24 23.24 23.21 23.22 4,322 +0.04(+0.19%)
May 05, 2020 23.18 23.27 23.16 23.18 3,223 -0.04(-0.15%)
May 04, 2020 23.11 23.24 23.11 23.21 10,173 +0.18(+0.77%)
May 01, 2020 23.17 23.17 23.01 23.04 4,962 +0.02(+0.07%)
Apr 30, 2020 22.87 23.06 22.87 23.02 24,283 -0.03(-0.13%)
Apr 29, 2020 23.09 23.09 23.04 23.05 22,341 -0.08(-0.33%)
Apr 28, 2020 23.06 23.17 23.06 23.13 21,197 -0.07(-0.30%)
Apr 27, 2020 23.26 23.26 23.15 23.20 16,904 -0.04(-0.18%)
Apr 24, 2020 23.32 23.32 23.15 23.24 31,872 -0.09(-0.40%)
Apr 23, 2020 23.33 23.41 23.23 23.33 29,025 -0.06(-0.25%)
Apr 22, 2020 23.47 23.48 23.38 23.39 20,371 -0.08(-0.34%)
Apr 21, 2020 23.34 23.57 23.34 23.47 48,537 -0.09(-0.39%)
Apr 20, 2020 23.48 23.58 23.46 23.56 17,352 -0.03(-0.11%)
Apr 17, 2020 23.39 23.59 23.39 23.59 17,066 +0.09(+0.38%)
Apr 16, 2020 23.38 23.55 23.38 23.50 12,053 -0.09(-0.38%)
Apr 15, 2020 23.45 23.59 23.45 23.59 16,910 +0.07(+0.30%)
Apr 14, 2020 23.69 23.69 23.44 23.52 29,682 -0.02(-0.08%)
Apr 13, 2020 23.46 23.68 23.39 23.54 19,317 +0.14(+0.60%)
Apr 09, 2020 23.65 23.65 23.27 23.39 14,579 +0.18(+0.79%)
Apr 08, 2020 23.18 23.23 23.15 23.21 23,255 +0.05(+0.20%)
Apr 07, 2020 23.11 23.18 23.07 23.16 15,380 +0.19(+0.85%)
Apr 06, 2020 22.93 23.03 22.93 22.97 3,412 +0.34(+1.49%)
Apr 03, 2020 22.67 22.69 22.61 22.63 9,606 -0.03(-0.12%)
Apr 02, 2020 22.73 22.74 22.45 22.66 14,330 -0.29(-1.26%)
Apr 01, 2020 23.28 23.28 22.89 22.95 7,927 -0.51(-2.15%)
Mar 31, 2020 23.54 23.54 23.33 23.45 63,526 -0.09(-0.38%)
Mar 30, 2020 23.26 23.65 21.86 23.54 23,138 -0.11(-0.48%)
Mar 27, 2020 23.61 23.66 23.51 23.66 6,117 -0.00(-0.00%)
Mar 26, 2020 23.17 24.14 23.17 23.66 150,939 +0.84(+3.67%)
Mar 25, 2020 21.70 23.08 21.70 22.82 80,573 +1.37(+6.37%)
Mar 24, 2020 21.14 21.45 21.12 21.45 21,043 +0.35(+1.68%)
Mar 23, 2020 20.27 21.36 20.27 21.10 74,422 +0.34(+1.62%)
Mar 20, 2020 21.48 21.51 19.81 20.76 2,122,523 -0.69(-3.21%)
Mar 19, 2020 22.12 22.33 19.82 21.45 216,648 -0.48(-2.17%)
Mar 18, 2020 21.97 22.29 21.65 21.93 134,513 -0.60(-2.66%)
Mar 17, 2020 22.55 22.82 22.53 22.53 49,786 -0.21(-0.93%)
Mar 16, 2020 23.03 23.03 22.36 22.74 78,721 -0.36(-1.56%)
Mar 13, 2020 22.69 23.12 22.68 23.10 53,247 +0.55(+2.46%)
Mar 12, 2020 23.06 23.06 22.20 22.54 64,660 -1.04(-4.40%)
Mar 11, 2020 23.89 23.89 23.58 23.58 55,101 -0.38(-1.57%)
Mar 10, 2020 24.11 24.14 23.84 23.96 1,043,701 -0.16(-0.66%)
Mar 09, 2020 24.22 24.33 23.92 24.11 149,006 +0.17(+0.72%)
Mar 06, 2020 24.10 24.10 23.90 23.94 37,726 +0.04(+0.19%)
Mar 05, 2020 23.85 23.94 23.85 23.90 354,474 +0.02(+0.09%)
Mar 04, 2020 24.00 24.00 23.88 23.88 31,990 -0.08(-0.33%)
Mar 03, 2020 23.92 26.46 23.81 23.96 968,392 +0.14(+0.59%)
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.