Man Active High Yield ETF (MHY)
NYSEARCA: MHY · Real-Time Price · USD
24.91
+0.08 (0.31%)
At close: Apr 1, 2026, 4:00 PM EDT
24.91
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
MHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.40% | 3 |
| Mar 30, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - | 3 |
| Mar 27, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.07% | 22 |
| Mar 26, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.34% | 2 |
| Mar 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 2 |
| Mar 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.73 | -0.26% | 2 |
| Mar 23, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.80 | 0.42% | 2 |
| Mar 20, 2026 | 24.84 | 24.84 | 24.74 | 24.76 | 24.70 | -0.60% | 3,107 |
| Mar 19, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.84 | 0.17% | 2 |
| Mar 18, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.80 | -0.33% | 2 |
| Mar 17, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.88 | 0.31% | 3 |
| Mar 16, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.81 | 0.19% | 44 |
| Mar 13, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.76 | 0.07% | 5 |
| Mar 12, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.74 | -0.44% | 3 |
| Mar 11, 2026 | 24.93 | 24.93 | 24.86 | 24.92 | 24.85 | -0.15% | 1,957 |
| Mar 10, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.89 | - | 35 |
| Mar 9, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.89 | 0.35% | 196 |
| Mar 6, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.80 | -0.35% | 2 |
| Mar 5, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.89 | -0.13% | 1 |
| Mar 4, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.92 | 0.48% | - |
| Mar 3, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.81 | -0.25% | - |
| Mar 2, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.87 | -0.05% | 6 |
| Feb 27, 2026 | 24.93 | 24.95 | 24.93 | 24.95 | 24.88 | -0.25% | 206 |
| Feb 26, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | -0.09% | 6 |
| Feb 25, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.96 | 0.16% | 2 |
| Feb 24, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.92 | -0.18% | 10 |
| Feb 23, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.97 | -0.06% | 10 |
| Feb 20, 2026 | 25.03 | 25.05 | 25.03 | 25.05 | 24.98 | 0.08% | 950 |
| Feb 19, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.96 | 0.06% | - |
| Feb 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.95 | 0.02% | - |
| Feb 17, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | -0.12% | - |
| Feb 13, 2026 | 25.08 | 25.08 | 25.04 | 25.04 | 24.97 | -0.08% | 901 |
| Feb 12, 2026 | 25.08 | 25.08 | 25.06 | 25.06 | 24.99 | -0.18% | 139 |
| Feb 11, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.04 | -0.14% | - |
| Feb 10, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.07 | -0.08% | 19 |
| Feb 9, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.09 | 0.12% | - |
| Feb 6, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.06 | 0.36% | 134 |
| Feb 5, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | 24.97 | -0.16% | 743 |
| Feb 4, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.01 | -0.14% | 56 |
| Feb 3, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.05 | 0.02% | 532 |
| Feb 2, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.04 | 0.10% | 55 |
| Jan 30, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 25.02 | 0.12% | 1,612 |
| Jan 29, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.99 | -0.04% | 109 |
| Jan 28, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 25.00 | - | 851 |
| Jan 27, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | - | 3 |
| Jan 26, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | 0.08% | - |
| Jan 23, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 24.98 | 0.06% | 309 |
| Jan 22, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.96 | 0.20% | - |
| Jan 21, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | 0.15% | 1 |
| Jan 20, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.88 | -0.21% | 204 |