Man Active Income ETF (MANI)
NYSEARCA: MANI · Real-Time Price · USD
25.60
+0.05 (0.19%)
Oct 15, 2026, 4:00 PM EDT - Market closed
MANI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.57 | 25.60 | 25.57 | 25.60 | 25.60 | 0.21% | 2,079 |
| Oct 14, 2026 | 25.56 | 25.56 | 25.55 | 25.55 | 25.55 | -0.22% | 336 |
| Oct 13, 2026 | 25.57 | 25.60 | 25.57 | 25.60 | 25.60 | -0.29% | 425 |
| Oct 12, 2026 | 25.67 | 25.68 | 25.67 | 25.68 | 25.68 | 0.25% | 289 |
| Oct 9, 2026 | 25.64 | 25.65 | 25.61 | 25.61 | 25.61 | -0.25% | 1,847 |
| Oct 8, 2026 | 25.64 | 25.67 | 25.64 | 25.67 | 25.67 | -0.06% | 2,271 |
| Oct 7, 2026 | 25.65 | 25.69 | 25.65 | 25.69 | 25.69 | 0.01% | 363 |
| Oct 6, 2026 | 25.72 | 25.72 | 25.66 | 25.69 | 25.69 | 0.12% | 2,513 |
| Oct 5, 2026 | 25.65 | 25.66 | 25.60 | 25.66 | 25.66 | 0.10% | 1,772 |
| Oct 2, 2026 | 25.73 | 25.73 | 25.57 | 25.63 | 25.63 | -0.16% | 11,680 |
| Oct 1, 2026 | 25.68 | 25.68 | 25.67 | 25.67 | 25.67 | -0.04% | 507 |
| Sep 30, 2026 | 25.67 | 25.70 | 25.65 | 25.68 | 25.68 | 0.14% | 5,892 |
| Sep 29, 2026 | 25.70 | 25.70 | 25.64 | 25.64 | 25.64 | -0.14% | 629 |
| Sep 28, 2026 | 25.67 | 25.68 | 25.67 | 25.68 | 25.68 | -0.33% | 710 |
| Sep 25, 2026 | 25.73 | 25.77 | 25.73 | 25.77 | 25.77 | -0.05% | 569 |
| Sep 24, 2026 | 25.82 | 25.82 | 25.78 | 25.78 | 25.78 | -0.06% | 1,733 |
| Sep 23, 2026 | 26.24 | 26.24 | 26.23 | 26.23 | 25.80 | -0.15% | 713 |
| Sep 22, 2026 | 26.27 | 26.27 | 26.23 | 26.27 | 25.83 | 0.10% | 1,221 |
| Sep 21, 2026 | 26.23 | 26.29 | 26.23 | 26.25 | 25.81 | 0.21% | 1,774 |
| Sep 18, 2026 | 26.15 | 26.19 | 26.15 | 26.19 | 25.76 | 0.11% | 585 |
| Sep 17, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 25.73 | 0.18% | 215 |
| Sep 16, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 25.68 | 0.07% | 60 |
| Sep 15, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.66 | 0.07% | 140 |
| Sep 14, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.64 | 0.17% | 96 |
| Sep 11, 2026 | 26.04 | 26.11 | 26.03 | 26.03 | 25.60 | -0.17% | 2,634 |
| Sep 10, 2026 | 26.13 | 26.13 | 26.04 | 26.08 | 25.64 | -0.13% | 154,543 |
| Sep 9, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 25.68 | 0.08% | 15 |
| Sep 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.66 | -0.03% | 19 |
| Sep 4, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.67 | 0.34% | 170 |
| Sep 3, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.58 | -0.12% | 14 |
| Sep 2, 2026 | 26.09 | 26.09 | 26.04 | 26.04 | 25.61 | - | 13,561 |
| Sep 1, 2026 | 26.10 | 26.10 | 26.04 | 26.04 | 25.61 | -0.15% | 1,339 |
| Aug 31, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.65 | 0.08% | 186 |
| Aug 28, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.63 | 0.03% | 15 |
| Aug 27, 2026 | 26.09 | 26.09 | 26.05 | 26.05 | 25.62 | -0.02% | 49,008 |
| Aug 26, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.62 | 0.06% | 15 |
| Aug 25, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.61 | 0.05% | 15 |
| Aug 24, 2026 | 26.02 | 26.03 | 26.02 | 26.03 | 25.60 | 0.13% | 1,282 |
| Aug 21, 2026 | 26.05 | 26.05 | 25.99 | 25.99 | 25.56 | 0.11% | 1,077 |
| Aug 20, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.53 | 0.08% | 51 |
| Aug 19, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.52 | 0.01% | 108 |
| Aug 18, 2026 | 25.95 | 26.00 | 25.89 | 25.94 | 25.51 | -0.07% | 1,438 |
| Aug 17, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.53 | - | 99 |
| Aug 14, 2026 | 26.02 | 26.02 | 25.96 | 25.96 | 25.53 | -0.03% | 1,984 |
| Aug 13, 2026 | 25.92 | 25.97 | 25.92 | 25.97 | 25.54 | 0.13% | 246 |
| Aug 12, 2026 | 25.89 | 26.00 | 25.89 | 25.94 | 25.51 | 0.08% | 2,087 |
| Aug 11, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.49 | -0.12% | 32 |
| Aug 10, 2026 | 25.98 | 25.99 | 25.95 | 25.95 | 25.52 | 0.19% | 704 |
| Aug 7, 2026 | 25.90 | 25.96 | 25.90 | 25.90 | 25.47 | 0.10% | 5,689 |
| Aug 6, 2026 | 25.93 | 25.93 | 25.87 | 25.87 | 25.44 | 0.16% | 619 |