Man Active High Yield ETF (MHY)
NYSEARCA: MHY · Real-Time Price · USD
25.26
+0.05 (0.21%)
Oct 17, 2025, 4:00 PM EDT - Market closed
MHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.19% | 34 |
| Oct 16, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.13% | 58 |
| Oct 15, 2025 | 25.26 | 25.37 | 25.23 | 25.25 | 25.25 | 0.23% | 8,055 |
| Oct 14, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.04% | 110 |
| Oct 13, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.42% | 12 |
| Oct 10, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.57% | 104 |
| Oct 9, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.07% | - |
| Oct 8, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.09% | 8 |
| Oct 7, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.20% | 34 |
| Oct 6, 2025 | 25.31 | 25.31 | 25.30 | 25.31 | 25.31 | -0.08% | 257 |
| Oct 3, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.04% | 21 |
| Oct 2, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.04% | 17 |
| Oct 1, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.15% | 11 |
| Sep 30, 2025 | 25.31 | 25.31 | 25.25 | 25.29 | 25.29 | -0.04% | 1,063 |
| Sep 29, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.11% | 12 |
| Sep 26, 2025 | 25.30 | 25.31 | 25.27 | 25.27 | 25.27 | 0.33% | 2,163 |
| Sep 25, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.20% | 160 |
| Sep 24, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.06% | 186 |
| Sep 23, 2025 | 25.27 | 25.29 | 25.26 | 25.26 | 25.26 | -0.06% | 6,247 |
| Sep 22, 2025 | 25.26 | 25.27 | 25.25 | 25.27 | 25.27 | 0.11% | 2,433 |
| Sep 19, 2025 | 25.22 | 25.29 | 25.22 | 25.24 | 25.24 | 0.21% | 5,055 |