Man Active Income ETF (MANI)
NYSEARCA: MANI · Real-Time Price · USD
25.52
-0.03 (-0.12%)
At close: Dec 1, 2025, 4:00 PM EST
25.52
0.00 (0.00%)
After-hours: Dec 1, 2025, 8:00 PM EST
MANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 25.73 | 25.73 | 25.52 | 25.52 | - | -0.12% | 3,981 |
| Nov 28, 2025 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | 0.10% | 1,080 |
| Nov 26, 2025 | 25.56 | 25.65 | 25.53 | 25.53 | 25.53 | 0.10% | 2,027 |
| Nov 25, 2025 | 25.48 | 25.52 | 25.48 | 25.50 | 25.50 | 0.04% | 259 |
| Nov 24, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.18% | - |
| Nov 21, 2025 | 25.46 | 25.47 | 25.45 | 25.45 | 25.45 | 0.18% | 3,911 |
| Nov 20, 2025 | 25.48 | 25.49 | 25.40 | 25.40 | 25.40 | 0.02% | 1,100 |
| Nov 19, 2025 | 25.42 | 25.42 | 25.40 | 25.40 | 25.40 | 0.10% | 185 |
| Nov 18, 2025 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | - | 215 |
| Nov 17, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.01% | 15 |
| Nov 14, 2025 | 25.39 | 25.39 | 25.37 | 25.37 | 25.37 | -0.09% | 101 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.10% | - |
| Nov 12, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | 25.42 | -0.12% | 116 |
| Nov 11, 2025 | 25.49 | 25.56 | 25.45 | 25.45 | 25.45 | 0.10% | 7,927 |
| Nov 10, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.08% | - |
| Nov 7, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.10% | - |
| Nov 6, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.20% | - |
| Nov 5, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.04% | 73 |
| Nov 4, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.04% | 13 |
| Nov 3, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.14% | - |
| Oct 31, 2025 | 25.40 | 25.49 | 25.35 | 25.35 | 25.35 | 0.12% | 17,930 |
| Oct 30, 2025 | 25.31 | 25.32 | 25.29 | 25.32 | 25.32 | -0.11% | 1,415 |
| Oct 29, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.28% | 1 |
| Oct 28, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | -0.02% | 1,240 |
| Oct 27, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | 0.16% | 622 |
| Oct 24, 2025 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | 0.36% | 700 |
| Oct 23, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.12% | 100 |
| Oct 22, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.10% | - |
| Oct 21, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.07% | - |
| Oct 20, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.10% | - |
| Oct 17, 2025 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | 0.04% | 518 |
| Oct 16, 2025 | 25.28 | 25.28 | 25.22 | 25.22 | 25.22 | -0.02% | 101 |
| Oct 15, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.13% | 1 |
| Oct 14, 2025 | 25.17 | 25.19 | 25.15 | 25.19 | 25.19 | 0.28% | 1,285 |
| Oct 13, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.24% | 69 |
| Oct 10, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.36% | - |
| Oct 9, 2025 | 25.21 | 25.21 | 25.15 | 25.15 | 25.15 | -0.04% | 222 |
| Oct 8, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | -0.24% | 101 |
| Oct 7, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.13% | 113 |
| Oct 6, 2025 | 25.22 | 25.22 | 25.17 | 25.19 | 25.19 | -0.17% | 1,088 |
| Oct 3, 2025 | 25.23 | 25.23 | 25.20 | 25.23 | 25.23 | 0.04% | 20,503 |
| Oct 2, 2025 | 25.22 | 25.22 | 25.15 | 25.22 | 25.22 | 0.08% | 2,257 |
| Oct 1, 2025 | 25.14 | 25.20 | 25.14 | 25.20 | 25.20 | 0.08% | 834 |
| Sep 30, 2025 | 25.21 | 25.31 | 25.18 | 25.18 | 25.18 | -0.10% | 6,016 |
| Sep 29, 2025 | 25.21 | 25.23 | 25.20 | 25.20 | 25.20 | -0.06% | 1,579 |
| Sep 26, 2025 | 25.21 | 25.22 | 25.21 | 25.22 | 25.22 | 0.13% | 2,080 |
| Sep 25, 2025 | 25.19 | 25.21 | 25.18 | 25.19 | 25.19 | -0.01% | 5,845 |
| Sep 24, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.11% | 602 |
| Sep 23, 2025 | 25.22 | 25.30 | 25.21 | 25.22 | 25.22 | - | 3,742 |
| Sep 22, 2025 | 25.21 | 25.28 | 25.20 | 25.22 | 25.22 | 0.06% | 26,604 |