Man Active Income ETF (MANI)
NYSEARCA: MANI · Real-Time Price · USD
25.56
-0.02 (-0.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.10% | 20,339 |
| Jun 25, 2026 | 25.57 | 25.59 | 25.57 | 25.58 | 25.58 | 0.12% | 45,432 |
| Jun 24, 2026 | 25.57 | 25.58 | 25.55 | 25.55 | 25.55 | -0.09% | 551 |
| Jun 23, 2026 | 25.98 | 25.98 | 25.95 | 25.95 | 25.57 | -0.01% | 365 |
| Jun 22, 2026 | 25.98 | 25.98 | 25.93 | 25.95 | 25.57 | 0.04% | 896 |
| Jun 18, 2026 | 25.96 | 25.97 | 25.94 | 25.94 | 25.56 | 0.21% | 15,336 |
| Jun 17, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.51 | -0.04% | 5 |
| Jun 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.52 | 0.10% | 11 |
| Jun 15, 2026 | 25.87 | 25.87 | 25.84 | 25.87 | 25.50 | 0.04% | 821 |
| Jun 12, 2026 | 25.85 | 25.87 | 25.85 | 25.86 | 25.49 | 0.13% | 3,219 |
| Jun 11, 2026 | 25.76 | 25.83 | 25.76 | 25.83 | 25.45 | 0.08% | 370 |
| Jun 10, 2026 | 25.84 | 25.84 | 25.80 | 25.80 | 25.43 | -0.05% | 553 |
| Jun 9, 2026 | 25.84 | 25.84 | 25.82 | 25.82 | 25.44 | -0.09% | 2,898 |
| Jun 8, 2026 | 25.85 | 25.96 | 25.84 | 25.84 | 25.47 | 0.04% | 3,072 |
| Jun 5, 2026 | 25.85 | 25.86 | 25.83 | 25.83 | 25.45 | -0.09% | 892 |
| Jun 4, 2026 | 25.85 | 25.86 | 25.85 | 25.85 | 25.48 | 0.09% | 3,470 |
| Jun 3, 2026 | 25.80 | 25.83 | 25.80 | 25.83 | 25.45 | -0.01% | 237 |
| Jun 2, 2026 | 25.84 | 25.84 | 25.83 | 25.83 | 25.46 | - | 105 |
| Jun 1, 2026 | 25.79 | 25.83 | 25.79 | 25.83 | 25.46 | 0.09% | 668 |
| May 29, 2026 | 25.86 | 25.87 | 25.81 | 25.81 | 25.44 | 0.08% | 1,119 |
| May 28, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.42 | 0.02% | 97 |
| May 27, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.41 | -0.14% | 4 |
| May 26, 2026 | 25.80 | 25.82 | 25.80 | 25.82 | 25.45 | 0.25% | 361 |
| May 22, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.38 | 0.05% | 10 |
| May 21, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.37 | 0.10% | 40 |
| May 20, 2026 | 25.66 | 25.72 | 25.66 | 25.72 | 25.34 | 0.26% | 109 |
| May 19, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.28 | 0.06% | 95 |
| May 18, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.26 | -0.01% | 200 |
| May 15, 2026 | 25.60 | 25.64 | 25.60 | 25.64 | 25.27 | -0.01% | 596 |
| May 14, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.27 | -0.03% | 77 |
| May 13, 2026 | 25.61 | 25.65 | 25.61 | 25.65 | 25.28 | 0.04% | 2,091 |
| May 12, 2026 | 25.65 | 25.68 | 25.61 | 25.64 | 25.27 | -0.08% | 15,900 |
| May 11, 2026 | 25.66 | 25.68 | 25.65 | 25.66 | 25.29 | -0.02% | 1,862 |
| May 8, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.29 | 0.13% | 46 |
| May 7, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.26 | -0.07% | 163 |
| May 6, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.28 | - | 144 |
| May 5, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.28 | 0.08% | 931 |
| May 4, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.26 | 0.09% | 5 |
| May 1, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.24 | 0.14% | 4 |
| Apr 30, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | 25.20 | 0.10% | 199 |
| Apr 29, 2026 | 25.58 | 25.58 | 25.50 | 25.55 | 25.18 | -0.21% | 64,347 |
| Apr 28, 2026 | 25.58 | 25.60 | 25.58 | 25.60 | 25.23 | 0.03% | 26,174 |
| Apr 27, 2026 | 25.56 | 25.59 | 25.56 | 25.59 | 25.22 | 0.13% | 199 |
| Apr 24, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.19 | 0.05% | 292 |
| Apr 23, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.18 | -0.03% | 45 |
| Apr 22, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.18 | 0.10% | 291 |
| Apr 21, 2026 | 25.55 | 25.56 | 25.53 | 25.53 | 25.16 | -0.06% | 1,605 |
| Apr 20, 2026 | 25.57 | 25.57 | 25.54 | 25.54 | 25.17 | 0.06% | 130 |
| Apr 17, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.16 | 0.30% | 80 |
| Apr 16, 2026 | 25.47 | 25.47 | 25.45 | 25.45 | 25.08 | 0.04% | 2,299 |