Nyli Merger Arbitrage ETF (NY: MNA )

32.96 -0.03 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.28 30.51 30.17 30.45 158,350 +0.11(+0.35%)
Jun 29, 2020 30.37 30.37 30.20 30.34 298,785 +0.14(+0.48%)
Jun 26, 2020 30.08 30.31 30.08 30.20 80,042 -0.04(-0.13%)
Jun 25, 2020 30.20 30.29 30.13 30.24 40,412 +0.09(+0.29%)
Jun 24, 2020 30.24 30.28 29.98 30.15 238,880 -0.17(-0.57%)
Jun 23, 2020 30.34 30.42 30.25 30.32 161,300 +0.19(+0.64%)
Jun 22, 2020 30.03 30.21 30.02 30.13 92,335 +0.10(+0.32%)
Jun 19, 2020 30.08 30.17 29.98 30.03 67,513 +0.01(+0.03%)
Jun 18, 2020 30.12 30.13 30.00 30.02 68,979 -0.04(-0.13%)
Jun 17, 2020 30.19 30.21 29.90 30.06 348,736 +0.08(+0.26%)
Jun 16, 2020 30.23 30.23 29.90 29.99 119,656 +0.01(+0.03%)
Jun 15, 2020 29.65 30.04 29.65 29.98 75,523 +0.11(+0.36%)
Jun 12, 2020 30.07 30.07 29.73 29.87 120,529 +0.15(+0.52%)
Jun 11, 2020 29.76 29.98 29.72 29.72 199,466 -0.34(-1.12%)
Jun 10, 2020 30.49 30.49 29.77 30.05 287,692 -0.52(-1.71%)
Jun 09, 2020 30.38 30.72 30.38 30.58 371,757 -0.23(-0.75%)
Jun 08, 2020 30.71 30.89 30.71 30.81 394,488 +0.10(+0.31%)
Jun 05, 2020 30.65 31.04 30.59 30.71 124,774 +0.37(+1.21%)
Jun 04, 2020 30.31 30.38 30.18 30.34 83,969 +0.14(+0.45%)
Jun 03, 2020 30.29 30.46 30.13 30.21 111,354 +0.14(+0.45%)
Jun 02, 2020 30.30 30.50 30.03 30.07 200,587 -0.34(-1.11%)
Jun 01, 2020 30.17 30.45 30.06 30.41 182,291 +0.29(+0.96%)
May 29, 2020 30.12 30.42 30.05 30.12 168,679 -0.07(-0.22%)
May 28, 2020 30.39 30.41 30.19 30.19 116,122 -0.19(-0.64%)
May 27, 2020 30.20 30.38 30.09 30.38 87,199 +0.33(+1.09%)
May 26, 2020 30.24 30.26 29.98 30.05 146,652 +0.13(+0.42%)
May 22, 2020 29.78 29.94 29.62 29.93 63,371 +0.17(+0.58%)
May 21, 2020 29.79 29.99 29.68 29.75 99,236 -0.11(-0.36%)
May 20, 2020 29.88 29.96 29.78 29.86 680,150 -0.09(-0.29%)
May 19, 2020 30.08 30.14 29.89 29.95 93,014 -0.18(-0.61%)
May 18, 2020 30.46 30.46 30.13 30.13 106,156 -0.06(-0.19%)
May 15, 2020 30.05 30.33 30.05 30.19 83,666 -0.10(-0.32%)
May 14, 2020 30.06 30.35 30.06 30.29 67,135 +0.10(+0.32%)
May 13, 2020 30.24 30.47 30.12 30.19 97,730 -0.26(-0.86%)
May 12, 2020 30.73 30.75 30.40 30.45 132,959 -0.31(-1.00%)
May 11, 2020 30.75 30.83 30.58 30.76 52,927 -0.14(-0.44%)
May 08, 2020 30.73 30.89 30.65 30.89 142,895 +0.31(+1.01%)
May 07, 2020 30.78 30.78 30.56 30.59 68,986 +0.12(+0.38%)
May 06, 2020 30.54 30.64 30.46 30.47 164,941 +0.11(+0.35%)
May 05, 2020 30.50 30.63 30.14 30.36 86,577 -0.04(-0.13%)
May 04, 2020 30.28 30.41 30.21 30.40 115,630 -0.01(-0.03%)
May 01, 2020 30.17 30.50 30.17 30.41 121,357 +0.10(+0.32%)
Apr 30, 2020 30.32 30.51 30.27 30.31 101,428 -0.02(-0.06%)
Apr 29, 2020 30.46 30.46 30.23 30.33 96,893 +0.14(+0.45%)
Apr 28, 2020 30.01 30.24 29.84 30.20 242,906 +0.30(+1.00%)
Apr 27, 2020 29.90 30.12 29.83 29.90 125,314 -0.02(-0.06%)
Apr 24, 2020 30.00 30.07 29.83 29.92 197,672 -0.12(-0.39%)
Apr 23, 2020 30.07 30.20 29.92 30.03 620,789 +0.09(+0.29%)
Apr 22, 2020 30.43 30.43 29.91 29.95 196,360 -0.18(-0.61%)
Apr 21, 2020 29.77 30.26 29.77 30.13 161,198 -0.12(-0.38%)
Apr 20, 2020 30.01 30.32 29.91 30.25 286,226 +0.07(+0.22%)
Apr 17, 2020 30.38 30.48 30.05 30.18 375,463 +0.11(+0.35%)
Apr 16, 2020 30.03 30.23 29.73 30.07 178,334 +0.11(+0.35%)
Apr 15, 2020 29.64 29.97 29.55 29.97 206,468 +0.28(+0.94%)
Apr 14, 2020 29.92 29.92 29.63 29.69 249,672 +0.01(+0.03%)
Apr 13, 2020 29.72 29.91 29.45 29.68 117,354 -0.12(-0.39%)
Apr 09, 2020 29.74 29.96 29.52 29.79 265,703 +0.11(+0.36%)
Apr 08, 2020 29.48 29.72 29.33 29.69 187,961 +0.28(+0.95%)
Apr 07, 2020 29.92 29.92 29.33 29.41 252,550 -0.03(-0.10%)
Apr 06, 2020 29.15 29.51 29.09 29.44 175,762 +0.57(+1.97%)
Apr 03, 2020 28.91 29.14 28.63 28.87 166,297 -0.16(-0.57%)
Apr 02, 2020 28.84 29.24 28.84 29.03 189,974 +0.04(+0.13%)
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.