Man Active Income ETF (MANI)
NYSEARCA: MANI · Real-Time Price · USD
25.25
-0.02 (-0.06%)
At close: Feb 11, 2026, 4:00 PM EST
25.25
0.00 (0.00%)
After-hours: Feb 11, 2026, 8:00 PM EST
MANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.27 | 25.28 | 25.25 | 25.25 | 25.25 | -0.06% | 400 |
| Feb 10, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.06% | - |
| Feb 9, 2026 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | 0.04% | 409 |
| Feb 6, 2026 | 25.20 | 25.25 | 25.20 | 25.24 | 25.24 | 0.02% | 807 |
| Feb 5, 2026 | 25.26 | 25.26 | 25.24 | 25.24 | 25.24 | -0.12% | 2,692 |
| Feb 4, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.02% | 95 |
| Feb 3, 2026 | 25.31 | 25.31 | 25.26 | 25.26 | 25.26 | -0.06% | 446 |
| Feb 2, 2026 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | 0.04% | 749 |
| Jan 30, 2026 | 25.24 | 25.27 | 25.24 | 25.27 | 25.27 | 0.20% | 250 |
| Jan 29, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | -0.02% | 445 |
| Jan 28, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.08% | - |
| Jan 27, 2026 | 25.23 | 25.23 | 25.20 | 25.20 | 25.20 | 0.24% | 2,958 |
| Jan 26, 2026 | 25.17 | 25.17 | 25.14 | 25.14 | 25.14 | -0.05% | 207 |
| Jan 23, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.13% | - |
| Jan 22, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.06% | - |
| Jan 21, 2026 | 25.10 | 25.13 | 25.10 | 25.11 | 25.11 | 0.16% | 1,920 |
| Jan 20, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.27% | 80 |
| Jan 16, 2026 | 25.13 | 25.14 | 25.13 | 25.14 | 25.14 | 0.04% | 200 |
| Jan 15, 2026 | 25.13 | 25.13 | 25.12 | 25.13 | 25.13 | 0.06% | 406 |
| Jan 14, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.02% | 92 |
| Jan 13, 2026 | 25.09 | 25.12 | 25.09 | 25.12 | 25.12 | 0.12% | 600 |
| Jan 12, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.08 | 0.10% | 200 |
| Jan 9, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 25.06 | -0.02% | 150 |
| Jan 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.12% | 10 |
| Jan 7, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.12% | 138 |
| Jan 6, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 25.01 | -0.18% | 100 |
| Jan 5, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.14% | 1,117 |
| Jan 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.16% | 313 |
| Dec 31, 2025 | 25.01 | 25.01 | 24.98 | 24.98 | 24.98 | -0.02% | 1,105 |
| Dec 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.04% | 44 |
| Dec 29, 2025 | 24.95 | 24.99 | 24.95 | 24.99 | 24.99 | - | 605 |
| Dec 26, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.08% | 61 |
| Dec 24, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.14% | 72 |
| Dec 23, 2025 | 24.91 | 24.94 | 24.91 | 24.94 | 24.94 | 0.06% | 1,059 |
| Dec 22, 2025 | 24.92 | 24.94 | 24.90 | 24.92 | 24.92 | -0.10% | 3,707 |
| Dec 19, 2025 | 24.94 | 24.95 | 24.93 | 24.95 | 24.95 | 0.20% | 1,438 |
| Dec 18, 2025 | 24.87 | 24.91 | 24.87 | 24.90 | 24.90 | 0.10% | 1,798 |
| Dec 17, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.06% | 1,116 |
| Dec 16, 2025 | 24.89 | 24.89 | 24.85 | 24.89 | 24.89 | -2.88% | 1,053 |
| Dec 15, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 24.87 | 0.18% | 108 |
| Dec 12, 2025 | 25.62 | 25.62 | 25.58 | 25.58 | 24.83 | -0.18% | 1,533 |
| Dec 11, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 24.87 | 0.04% | 129 |
| Dec 10, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 24.86 | 0.12% | 206 |
| Dec 9, 2025 | 25.56 | 25.59 | 25.56 | 25.59 | 24.84 | 0.02% | 850 |
| Dec 8, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 24.83 | 0.03% | 1 |
| Dec 5, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 24.82 | -0.02% | - |
| Dec 4, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 24.83 | 0.09% | - |
| Dec 3, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 24.81 | 0.12% | 54 |
| Dec 2, 2025 | 25.54 | 25.56 | 25.52 | 25.52 | 24.78 | 0.02% | 1,500 |
| Dec 1, 2025 | 25.73 | 25.73 | 25.52 | 25.52 | 24.77 | -0.12% | 3,981 |