NYLI MacKay California Muni Intermediate ETF (MMCA)
NYSEARCA: MMCA · Real-Time Price · USD
21.30
+0.04 (0.17%)
At close: Aug 1, 2025, 4:00 PM
21.30
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.27 | 21.30 | 21.27 | 21.30 | 21.30 | 0.17% | 5,851 |
| Jul 31, 2025 | 21.22 | 21.27 | 21.22 | 21.27 | 21.20 | 0.18% | 6,857 |
| Jul 30, 2025 | 21.24 | 21.24 | 21.23 | 21.23 | 21.17 | -0.11% | 627 |
| Jul 29, 2025 | 21.26 | 21.26 | 21.23 | 21.25 | 21.19 | 0.14% | 513 |
| Jul 28, 2025 | 21.21 | 21.24 | 21.21 | 21.22 | 21.16 | 0.05% | 3,482 |
| Jul 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.15 | 0.03% | 67 |
| Jul 24, 2025 | 21.21 | 21.22 | 21.20 | 21.20 | 21.14 | -0.08% | 12,858 |
| Jul 23, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.16 | - | 306 |
| Jul 22, 2025 | 21.24 | 21.24 | 21.22 | 21.22 | 21.16 | -0.05% | 926 |
| Jul 21, 2025 | 21.24 | 21.24 | 21.22 | 21.23 | 21.17 | 0.40% | 4,554 |
| Jul 18, 2025 | 21.15 | 21.16 | 21.13 | 21.15 | 21.08 | -0.12% | 952 |
| Jul 17, 2025 | 21.18 | 21.20 | 21.12 | 21.17 | 21.11 | 0.05% | 5,826 |
| Jul 16, 2025 | 21.21 | 21.21 | 21.15 | 21.16 | 21.10 | -0.17% | 2,716 |
| Jul 15, 2025 | 21.21 | 21.22 | 21.20 | 21.20 | 21.13 | -0.07% | 1,082 |
| Jul 14, 2025 | 21.26 | 21.26 | 21.20 | 21.21 | 21.15 | - | 5,584 |
| Jul 11, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.15 | -0.18% | 543 |
| Jul 10, 2025 | 21.26 | 21.26 | 21.25 | 21.25 | 21.19 | -0.03% | 690 |
| Jul 9, 2025 | 21.25 | 21.27 | 21.25 | 21.26 | 21.19 | 0.14% | 6,466 |
| Jul 8, 2025 | 21.25 | 21.25 | 21.23 | 21.23 | 21.16 | -0.21% | 627 |
| Jul 7, 2025 | 21.31 | 21.31 | 21.23 | 21.27 | 21.21 | 0.14% | 9,467 |
| Jul 3, 2025 | 21.26 | 21.26 | 21.24 | 21.24 | 21.18 | -0.05% | 38,128 |
| Jul 2, 2025 | 21.24 | 21.25 | 21.24 | 21.25 | 21.19 | 0.05% | 198 |
| Jul 1, 2025 | 21.25 | 21.25 | 21.24 | 21.24 | 21.18 | -0.33% | 1,183 |
| Jun 30, 2025 | 21.66 | 23.00 | 21.27 | 21.31 | 21.18 | 0.26% | 56,952 |
| Jun 27, 2025 | 21.27 | 21.27 | 21.25 | 21.26 | 21.13 | -0.02% | 239 |
| Jun 26, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.13 | 0.13% | 1,109 |
| Jun 25, 2025 | 21.24 | 21.24 | 21.23 | 21.23 | 21.11 | - | 238 |
| Jun 24, 2025 | 21.24 | 21.25 | 21.23 | 21.23 | 21.10 | -0.05% | 279 |
| Jun 23, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.11 | 0.27% | 681 |
| Jun 20, 2025 | 21.17 | 21.18 | 21.17 | 21.18 | 21.06 | -0.08% | 405 |
| Jun 18, 2025 | 21.23 | 21.33 | 21.13 | 21.20 | 21.07 | 0.05% | 27,794 |
| Jun 17, 2025 | 21.20 | 21.23 | 21.19 | 21.19 | 21.06 | 0.02% | 2,123 |
| Jun 16, 2025 | 21.20 | 21.20 | 21.18 | 21.19 | 21.06 | - | 3,012 |
| Jun 13, 2025 | 21.18 | 21.19 | 21.16 | 21.18 | 21.06 | -0.10% | 6,264 |
| Jun 12, 2025 | 21.20 | 21.21 | 21.20 | 21.21 | 21.08 | 0.35% | 831 |
| Jun 11, 2025 | 21.09 | 21.13 | 21.09 | 21.13 | 21.01 | 0.18% | 645 |
| Jun 10, 2025 | 21.14 | 21.14 | 21.09 | 21.09 | 20.97 | -0.09% | 132 |
| Jun 9, 2025 | 21.09 | 21.11 | 21.09 | 21.11 | 20.99 | 0.29% | 823 |
| Jun 6, 2025 | 21.06 | 21.06 | 21.04 | 21.05 | 20.93 | -0.26% | 1,059 |
| Jun 5, 2025 | 21.11 | 21.14 | 21.11 | 21.11 | 20.98 | -0.02% | 4,187 |
| Jun 4, 2025 | 21.11 | 21.11 | 21.10 | 21.11 | 20.99 | 0.24% | 1,861 |
| Jun 3, 2025 | 21.04 | 21.06 | 21.01 | 21.06 | 20.94 | -0.05% | 10,096 |
| Jun 2, 2025 | 21.05 | 21.07 | 21.02 | 21.07 | 20.95 | -0.28% | 9,809 |
| May 30, 2025 | 21.09 | 21.13 | 21.09 | 21.13 | 20.94 | -0.01% | 306 |
| May 29, 2025 | 21.16 | 21.17 | 21.13 | 21.13 | 20.95 | 0.01% | 1,758 |
| May 28, 2025 | 21.13 | 21.14 | 21.12 | 21.13 | 20.94 | -0.07% | 4,008 |
| May 27, 2025 | 21.12 | 21.17 | 21.12 | 21.15 | 20.96 | 0.28% | 11,170 |
| May 23, 2025 | 21.17 | 21.17 | 21.07 | 21.09 | 20.90 | 0.19% | 2,278 |
| May 22, 2025 | 21.02 | 21.07 | 21.02 | 21.05 | 20.86 | 0.01% | 805 |
| May 21, 2025 | 21.02 | 21.05 | 21.02 | 21.04 | 20.86 | -0.34% | 1,126 |