Man Active Income ETF (MANI)
NYSEARCA: MANI · Real-Time Price · USD
25.28
-0.07 (-0.28%)
Mar 11, 2026, 4:00 PM EDT - Market closed
MANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | -0.26% | 2,157 |
| Mar 10, 2026 | 25.36 | 25.36 | 25.35 | 25.35 | 25.35 | 0.09% | 233 |
| Mar 9, 2026 | 25.24 | 25.32 | 25.22 | 25.32 | 25.32 | 0.17% | 2,633 |
| Mar 6, 2026 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | -0.23% | 133 |
| Mar 5, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.03% | - |
| Mar 4, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.22% | - |
| Mar 3, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.13% | 108 |
| Mar 2, 2026 | 25.25 | 25.31 | 25.25 | 25.31 | 25.31 | 0.08% | 604 |
| Feb 27, 2026 | 25.31 | 25.32 | 25.26 | 25.29 | 25.29 | 0.02% | 1,900 |
| Feb 26, 2026 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | -0.02% | 331 |
| Feb 25, 2026 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 0.02% | 302 |
| Feb 24, 2026 | 25.28 | 25.32 | 25.28 | 25.29 | 25.29 | -0.08% | 779 |
| Feb 23, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | -0.12% | 275 |
| Feb 20, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - | - |
| Feb 19, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.04% | 114 |
| Feb 18, 2026 | 25.36 | 25.37 | 25.35 | 25.35 | 25.35 | 0.26% | 382 |
| Feb 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.08% | 325 |
| Feb 13, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | - |
| Feb 12, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.04% | - |
| 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 |