Man Active Income ETF (MANI)
NYSEARCA: MANI · Real-Time Price · USD
25.64
0.00 (-0.01%)
May 15, 2026, 4:00 PM EDT - Market closed
MANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.60 | 25.64 | 25.60 | 25.64 | 25.64 | -0.02% | 596 |
| May 14, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.03% | 77 |
| May 13, 2026 | 25.61 | 25.65 | 25.61 | 25.65 | 25.65 | 0.04% | 2,091 |
| May 12, 2026 | 25.65 | 25.68 | 25.61 | 25.64 | 25.64 | -0.08% | 15,900 |
| May 11, 2026 | 25.66 | 25.68 | 25.65 | 25.66 | 25.66 | -0.02% | 1,862 |
| May 8, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.13% | 46 |
| May 7, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.07% | 163 |
| May 6, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | 144 |
| May 5, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.08% | 931 |
| May 4, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.09% | 5 |
| May 1, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.14% | 4 |
| Apr 30, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | 25.57 | 0.10% | 199 |
| Apr 29, 2026 | 25.58 | 25.58 | 25.50 | 25.55 | 25.55 | -0.21% | 64,347 |
| Apr 28, 2026 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | 0.03% | 26,174 |
| Apr 27, 2026 | 25.56 | 25.59 | 25.56 | 25.59 | 25.59 | 0.13% | 199 |
| Apr 24, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.05% | 292 |
| Apr 23, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.04% | 45 |
| Apr 22, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | 0.10% | 291 |
| Apr 21, 2026 | 25.55 | 25.56 | 25.53 | 25.53 | 25.53 | -0.06% | 1,605 |
| Apr 20, 2026 | 25.57 | 25.57 | 25.54 | 25.54 | 25.54 | 0.07% | 130 |
| Apr 17, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.30% | 80 |
| Apr 16, 2026 | 25.47 | 25.47 | 25.45 | 25.45 | 25.45 | 0.04% | 2,299 |
| Apr 15, 2026 | 25.41 | 25.44 | 25.41 | 25.44 | 25.44 | 0.16% | 611 |
| Apr 14, 2026 | 25.40 | 25.42 | 25.40 | 25.40 | 25.40 | 0.10% | 1,382 |
| Apr 13, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 0.11% | 105 |
| Apr 10, 2026 | 25.37 | 25.39 | 25.35 | 25.35 | 25.35 | 0.03% | 790 |
| Apr 9, 2026 | 25.34 | 25.35 | 25.32 | 25.34 | 25.34 | 0.06% | 1,306 |
| Apr 8, 2026 | 25.34 | 25.34 | 25.33 | 25.33 | 25.33 | 0.44% | 1,404 |
| Apr 7, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.04% | 4 |
| Apr 6, 2026 | 25.25 | 25.29 | 25.21 | 25.23 | 25.23 | - | 10,762 |
| Apr 2, 2026 | 25.22 | 25.23 | 25.18 | 25.23 | 25.23 | 0.18% | 1,354 |
| Apr 1, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | 0.06% | 1,650 |
| Mar 31, 2026 | 25.11 | 25.17 | 25.11 | 25.17 | 25.17 | 0.10% | 1,635 |
| Mar 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.04% | 35 |
| Mar 27, 2026 | 25.10 | 25.13 | 25.08 | 25.13 | 25.13 | -0.09% | 588 |
| Mar 26, 2026 | 25.18 | 25.18 | 25.16 | 25.16 | 25.16 | -0.17% | 236 |
| Mar 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.15% | 4 |
| Mar 24, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.17 | -0.02% | 5 |
| Mar 23, 2026 | 25.22 | 25.25 | 25.22 | 25.25 | 25.17 | 0.34% | 615 |
| Mar 20, 2026 | 25.17 | 25.17 | 25.14 | 25.16 | 25.09 | -0.42% | 1,740 |
| Mar 19, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.19 | 0.07% | 74 |
| Mar 18, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.18 | -0.24% | 112 |
| Mar 17, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.24 | 0.28% | 100 |
| Mar 16, 2026 | 25.23 | 25.24 | 25.23 | 25.24 | 25.17 | 0.08% | 102 |
| Mar 13, 2026 | 25.23 | 25.25 | 25.18 | 25.22 | 25.15 | -0.10% | 2,336 |
| Mar 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.17 | -0.14% | 68 |
| Mar 11, 2026 | 25.29 | 25.29 | 25.28 | 25.28 | 25.21 | -0.26% | 2,157 |
| Mar 10, 2026 | 25.36 | 25.36 | 25.35 | 25.35 | 25.27 | 0.09% | 233 |
| Mar 9, 2026 | 25.24 | 25.32 | 25.22 | 25.32 | 25.25 | 0.17% | 2,633 |
| Mar 6, 2026 | 25.27 | 25.28 | 25.27 | 25.28 | 25.21 | -0.23% | 133 |