Man Active High Yield ETF (MHY)
NYSEARCA: MHY · Real-Time Price · USD
25.53
0.00 (0.01%)
Jun 12, 2026, 4:00 PM EDT - Market closed
MHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 25.57 | 25.57 | 25.53 | 25.53 | 25.53 | 0.02% | 39,779 |
| Jun 11, 2026 | 25.53 | 25.55 | 25.53 | 25.53 | 25.53 | 0.32% | 140,382 |
| Jun 10, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.14% | 2 |
| Jun 9, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | 0.12% | 1,952 |
| Jun 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.14% | 2 |
| Jun 5, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.01% | 2 |
| Jun 4, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.04% | 2 |
| Jun 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.21% | 2 |
| Jun 2, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.09% | 2 |
| Jun 1, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.03% | 2 |
| May 29, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.20% | 2 |
| May 28, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.09% | 2 |
| May 27, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.10% | 2 |
| May 26, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.28% | 35 |
| May 22, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.03% | 2 |
| May 21, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.07% | 2 |
| May 20, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.33% | 2 |
| May 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.14% | 2 |
| May 18, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.08% | 15 |
| May 15, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.25% | 2 |
| May 14, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.10% | 2 |
| May 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.08% | 8 |
| May 12, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.12% | 2 |
| May 11, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.01% | 2 |
| May 8, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.27% | 2 |
| May 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.13% | 2 |
| May 6, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.37% | 2 |
| May 5, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.12% | 2 |
| May 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.12% | 2 |
| May 1, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.07% | 22 |
| Apr 30, 2026 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | -0.08% | 102 |
| Apr 29, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | 0.09% | 508 |
| Apr 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.16% | 4 |
| Apr 27, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.26% | 10 |
| Apr 24, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.17 | 0.06% | 2 |
| Apr 23, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.17% | 2 |
| Apr 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.08% | 106 |
| Apr 21, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.15% | 32 |
| Apr 20, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 12 |
| Apr 17, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.22 | 0.35% | 102 |
| Apr 16, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.06% | 2 |
| Apr 15, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.05% | 2 |
| Apr 14, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.16% | 2 |
| Apr 13, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.24% | 17 |
| Apr 10, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.18% | 2 |
| Apr 9, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | 3 |
| Apr 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.48% | 2 |
| Apr 7, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.07% | 2 |
| Apr 6, 2026 | 24.93 | 24.97 | 24.93 | 24.97 | 24.97 | 0.11% | 217 |
| Apr 2, 2026 | 24.90 | 24.95 | 24.90 | 24.95 | 24.95 | 0.15% | 403 |