Man Active Income ETF (MANI)
NYSEARCA: MANI · Real-Time Price · USD
26.24
-0.04 (-0.13%)
Sep 23, 2026, 11:18 AM EDT - Market open
MANI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.27 | 26.27 | 26.23 | 26.24 | - | -0.13% | 503 |
| Sep 22, 2026 | 26.27 | 26.27 | 26.23 | 26.27 | 26.27 | 0.10% | 1,221 |
| Sep 21, 2026 | 26.23 | 26.29 | 26.23 | 26.25 | 26.25 | 0.21% | 1,774 |
| Sep 18, 2026 | 26.15 | 26.19 | 26.15 | 26.19 | 26.19 | 0.11% | 585 |
| Sep 17, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.18% | 215 |
| Sep 16, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.07% | 60 |
| Sep 15, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.07% | 140 |
| Sep 14, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.17% | 96 |
| Sep 11, 2026 | 26.04 | 26.11 | 26.03 | 26.03 | 26.03 | -0.17% | 2,634 |
| Sep 10, 2026 | 26.13 | 26.13 | 26.04 | 26.08 | 26.08 | -0.13% | 154,543 |
| Sep 9, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.08% | 15 |
| Sep 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.03% | 19 |
| Sep 4, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.34% | 170 |
| Sep 3, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.12% | 14 |
| Sep 2, 2026 | 26.09 | 26.09 | 26.04 | 26.04 | 26.04 | - | 13,561 |
| Sep 1, 2026 | 26.10 | 26.10 | 26.04 | 26.04 | 26.04 | -0.15% | 1,339 |
| Aug 31, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.08% | 186 |
| Aug 28, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.03% | 15 |
| Aug 27, 2026 | 26.09 | 26.09 | 26.05 | 26.05 | 26.05 | -0.02% | 29,008 |
| Aug 26, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.05 | 0.06% | 15 |
| Aug 25, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.05% | 15 |
| Aug 24, 2026 | 26.02 | 26.03 | 26.02 | 26.03 | 26.03 | 0.13% | 1,282 |
| Aug 21, 2026 | 26.05 | 26.05 | 25.99 | 25.99 | 25.99 | 0.11% | 1,077 |
| Aug 20, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.08% | 51 |
| Aug 19, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.01% | 108 |
| Aug 18, 2026 | 25.95 | 26.00 | 25.89 | 25.94 | 25.94 | -0.07% | 1,438 |
| Aug 17, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - | 99 |
| Aug 14, 2026 | 26.02 | 26.02 | 25.96 | 25.96 | 25.96 | -0.03% | 1,984 |
| Aug 13, 2026 | 25.92 | 25.97 | 25.92 | 25.97 | 25.97 | 0.13% | 246 |
| Aug 12, 2026 | 25.89 | 26.00 | 25.89 | 25.94 | 25.94 | 0.08% | 2,087 |
| Aug 11, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.12% | 32 |
| Aug 10, 2026 | 25.98 | 25.99 | 25.95 | 25.95 | 25.95 | 0.19% | 704 |
| Aug 7, 2026 | 25.90 | 25.96 | 25.90 | 25.90 | 25.90 | 0.10% | 5,689 |
| Aug 6, 2026 | 25.93 | 25.93 | 25.87 | 25.87 | 25.87 | 0.16% | 619 |
| Aug 5, 2026 | 25.88 | 25.89 | 25.83 | 25.83 | 25.83 | 0.06% | 1,574 |
| Aug 4, 2026 | 25.83 | 25.83 | 25.81 | 25.81 | 25.81 | 0.05% | 5,797 |
| Aug 3, 2026 | 25.85 | 25.86 | 25.80 | 25.80 | 25.80 | 0.17% | 228 |
| Jul 31, 2026 | 25.75 | 25.76 | 25.75 | 25.76 | 25.76 | 0.16% | 112 |
| Jul 30, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.08% | 63 |
| Jul 29, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.15% | 12 |
| Jul 28, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.02% | 335 |
| Jul 27, 2026 | 25.77 | 25.77 | 25.74 | 25.74 | 25.74 | 0.11% | 268 |
| Jul 24, 2026 | 25.76 | 25.76 | 25.71 | 25.71 | 25.71 | 0.05% | 704 |
| Jul 23, 2026 | 25.70 | 25.72 | 25.70 | 25.70 | 25.70 | -0.04% | 2,575 |
| Jul 22, 2026 | 25.74 | 25.74 | 25.71 | 25.71 | 25.70 | -0.08% | 828 |
| Jul 21, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - | 10 |
| Jul 20, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - | 69 |
| Jul 17, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.72 | 0.01% | 1,278 |
| Jul 16, 2026 | 25.74 | 25.75 | 25.72 | 25.72 | 25.72 | 0.10% | 2,621 |
| Jul 15, 2026 | 25.73 | 25.74 | 25.70 | 25.70 | 25.70 | 0.06% | 5,064 |