NYLI MacKay California Muni Intermediate ETF (MMCA)
NYSEARCA: MMCA · Real-Time Price · USD
21.78
-0.01 (-0.05%)
Sep 23, 2024, 9:30 AM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.02% | 2 |
| Sep 24, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.05% | 232 |
| Sep 23, 2024 | 21.77 | 21.79 | 21.77 | 21.79 | 21.79 | - | 232 |
| Sep 20, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.05% | 145 |
| Sep 19, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - | 174 |
| Sep 18, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.05% | 174 |
| Sep 17, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.04% | 48 |
| Sep 16, 2024 | 21.78 | 21.79 | 21.77 | 21.78 | 21.78 | 0.04% | 4,526 |
| Sep 13, 2024 | 21.77 | 21.78 | 21.77 | 21.78 | 21.78 | 0.02% | 792 |
| Sep 12, 2024 | 21.76 | 21.77 | 21.76 | 21.77 | 21.77 | 0.02% | 10,103 |
| Sep 11, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - | 35 |
| Sep 10, 2024 | 21.75 | 21.77 | 21.75 | 21.77 | 21.77 | 0.09% | 2,760 |
| Sep 9, 2024 | 21.73 | 21.75 | 21.73 | 21.75 | 21.75 | 0.05% | 108 |
| Sep 6, 2024 | 21.72 | 21.75 | 21.72 | 21.74 | 21.74 | 0.07% | 2,401 |
| Sep 5, 2024 | 21.68 | 21.72 | 21.68 | 21.72 | 21.72 | 0.14% | 2,853 |
| Sep 4, 2024 | 21.66 | 21.69 | 21.66 | 21.69 | 21.69 | 0.26% | 2,410 |
| Sep 3, 2024 | 21.64 | 21.64 | 21.63 | 21.63 | 21.63 | -0.24% | 368 |
| Aug 30, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.62 | 0.03% | 210 |
| Aug 29, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.62 | - | 990 |
| Aug 28, 2024 | 21.70 | 21.71 | 21.68 | 21.68 | 21.62 | -0.09% | 7,753 |
| Aug 27, 2024 | 21.71 | 21.71 | 21.70 | 21.70 | 21.64 | - | 1,212 |
| Aug 26, 2024 | 21.71 | 21.71 | 21.70 | 21.70 | 21.64 | 0.05% | 567 |
| Aug 23, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.63 | 0.13% | 85 |
| Aug 22, 2024 | 21.67 | 21.67 | 21.66 | 21.66 | 21.60 | -0.04% | 2,166 |
| Aug 21, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.61 | 0.07% | 43 |
| Aug 20, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.59 | 0.12% | 2,631 |
| Aug 19, 2024 | 21.62 | 21.63 | 21.62 | 21.63 | 21.57 | 0.09% | 2,631 |
| Aug 16, 2024 | 21.59 | 21.63 | 21.59 | 21.61 | 21.55 | -0.05% | 10,276 |
| Aug 15, 2024 | 21.63 | 21.66 | 21.61 | 21.62 | 21.56 | -0.02% | 15,914 |
| Aug 14, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.56 | 0.05% | 106 |
| Aug 13, 2024 | 21.61 | 21.62 | 21.61 | 21.62 | 21.55 | 0.05% | 420 |
| Aug 12, 2024 | 21.60 | 21.61 | 21.59 | 21.60 | 21.54 | -0.07% | 5,984 |
| Aug 9, 2024 | 21.59 | 21.62 | 21.58 | 21.62 | 21.56 | 0.05% | 2,091 |
| Aug 8, 2024 | 21.63 | 21.63 | 21.59 | 21.61 | 21.55 | -0.10% | 3,974 |
| Aug 7, 2024 | 21.66 | 21.66 | 21.63 | 21.63 | 21.57 | -0.32% | 3,487 |
| Aug 6, 2024 | 21.68 | 21.70 | 21.68 | 21.70 | 21.64 | -0.02% | 690 |
| Aug 5, 2024 | 21.66 | 21.73 | 21.66 | 21.71 | 21.64 | 0.25% | 782 |
| Aug 2, 2024 | 21.63 | 21.66 | 21.62 | 21.65 | 21.59 | 0.44% | 4,044 |
| Aug 1, 2024 | 21.56 | 21.57 | 21.55 | 21.56 | 21.49 | -0.15% | 2,457 |
| Jul 31, 2024 | 21.58 | 21.59 | 21.57 | 21.59 | 21.45 | 0.08% | 616 |
| Jul 30, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.44 | - | 1,700 |
| Jul 29, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.44 | 0.13% | 1,453 |
| Jul 26, 2024 | 21.58 | 21.58 | 21.54 | 21.54 | 21.41 | -0.08% | 4,663 |
| Jul 25, 2024 | 21.55 | 21.56 | 21.55 | 21.56 | 21.43 | 0.09% | 204 |
| Jul 24, 2024 | 21.58 | 21.59 | 21.48 | 21.54 | 21.41 | -0.16% | 9,489 |
| Jul 23, 2024 | 21.59 | 21.59 | 21.57 | 21.58 | 21.44 | -0.05% | 10,288 |
| Jul 22, 2024 | 21.59 | 21.60 | 21.59 | 21.59 | 21.45 | 0.07% | 352 |
| Jul 19, 2024 | 21.56 | 21.57 | 21.56 | 21.57 | 21.44 | 0.09% | 297 |
| Jul 18, 2024 | 21.54 | 21.59 | 21.54 | 21.55 | 21.42 | -0.10% | 13,440 |
| Jul 17, 2024 | 21.57 | 21.57 | 21.56 | 21.57 | 21.44 | 0.06% | 1,308 |
| Jul 16, 2024 | 21.55 | 21.57 | 21.55 | 21.56 | 21.42 | 0.08% | 4,477 |
| Jul 15, 2024 | 21.53 | 21.54 | 21.53 | 21.54 | 21.41 | -0.01% | 2,230 |
| Jul 12, 2024 | 21.54 | 21.55 | 21.54 | 21.54 | 21.41 | -0.03% | 795 |
| Jul 11, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.42 | 0.30% | 474 |
| Jul 10, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.35 | -0.05% | 1,971 |
| Jul 9, 2024 | 21.48 | 21.55 | 21.48 | 21.50 | 21.36 | 0.08% | 13,046 |
| Jul 8, 2024 | 21.49 | 21.50 | 21.48 | 21.48 | 21.35 | 0.08% | 1,056 |
| Jul 5, 2024 | 21.48 | 21.49 | 21.46 | 21.46 | 21.33 | - | 1,906 |
| Jul 3, 2024 | 21.45 | 21.46 | 21.45 | 21.46 | 21.33 | 0.33% | 678 |
| Jul 2, 2024 | 21.39 | 21.41 | 21.39 | 21.39 | 21.26 | 0.14% | 1,161 |
| Jul 1, 2024 | 21.42 | 21.42 | 21.36 | 21.36 | 21.23 | -0.42% | 6,178 |
| Jun 28, 2024 | 21.50 | 21.50 | 21.45 | 21.45 | 21.25 | -0.23% | 2,976 |
| Jun 27, 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 21.30 | 0.12% | 2,044 |
| Jun 26, 2024 | 21.51 | 21.51 | 21.48 | 21.48 | 21.27 | -0.23% | 2,098 |
| Jun 25, 2024 | 21.51 | 21.53 | 21.51 | 21.53 | 21.32 | 0.09% | 355 |
| Jun 24, 2024 | 21.52 | 21.52 | 21.51 | 21.51 | 21.30 | -0.05% | 1,080 |
| Jun 21, 2024 | 21.56 | 21.56 | 21.51 | 21.52 | 21.31 | -0.53% | 2,439 |
| Jun 20, 2024 | 21.57 | 21.63 | 21.52 | 21.63 | 21.43 | 0.55% | 2,217 |
| Jun 18, 2024 | 21.50 | 21.53 | 21.50 | 21.51 | 21.31 | 0.10% | 7,736 |
| Jun 17, 2024 | 21.53 | 21.53 | 21.49 | 21.49 | 21.29 | -0.12% | 4,195 |
| Jun 14, 2024 | 21.51 | 21.52 | 21.50 | 21.52 | 21.31 | 0.16% | 6,332 |
| Jun 13, 2024 | 21.47 | 21.48 | 21.47 | 21.48 | 21.28 | 0.09% | 7,676 |
| Jun 12, 2024 | 21.44 | 21.47 | 21.44 | 21.46 | 21.26 | 0.28% | 3,417 |
| Jun 11, 2024 | 21.39 | 21.40 | 21.39 | 21.40 | 21.20 | 0.12% | 156 |
| Jun 10, 2024 | 21.40 | 21.40 | 21.38 | 21.38 | 21.18 | -0.02% | 3,744 |
| Jun 7, 2024 | 21.42 | 21.42 | 21.38 | 21.38 | 21.18 | -0.21% | 2,508 |
| Jun 6, 2024 | 21.44 | 21.44 | 21.42 | 21.43 | 21.23 | 0.21% | 941 |
| Jun 5, 2024 | 21.36 | 21.38 | 21.36 | 21.38 | 21.18 | 0.28% | 3,637 |
| Jun 4, 2024 | 21.31 | 21.32 | 21.31 | 21.32 | 21.12 | 0.15% | 915 |
| Jun 3, 2024 | 21.28 | 21.29 | 21.28 | 21.29 | 21.09 | -0.19% | 910 |
| May 31, 2024 | 21.33 | 21.33 | 21.31 | 21.33 | 21.06 | 0.11% | 5,479 |
| May 30, 2024 | 21.30 | 21.31 | 21.30 | 21.31 | 21.04 | 0.12% | 203 |
| May 29, 2024 | 21.35 | 21.35 | 21.28 | 21.28 | 21.01 | -0.38% | 5,951 |
| May 28, 2024 | 21.37 | 21.38 | 21.36 | 21.36 | 21.09 | -0.05% | 1,714 |
| May 24, 2024 | 21.38 | 21.38 | 21.37 | 21.37 | 21.10 | -0.10% | 146 |
| May 23, 2024 | 21.44 | 21.44 | 21.40 | 21.40 | 21.12 | -0.35% | 709 |
| May 22, 2024 | 21.48 | 21.48 | 21.46 | 21.47 | 21.20 | -0.05% | 1,465 |
| May 21, 2024 | 21.50 | 21.50 | 21.41 | 21.48 | 21.21 | -0.16% | 34,651 |
| May 20, 2024 | 21.54 | 21.54 | 21.51 | 21.52 | 21.24 | -0.25% | 3,488 |
| May 17, 2024 | 21.60 | 21.60 | 21.55 | 21.57 | 21.30 | -0.09% | 3,784 |
| May 16, 2024 | 21.60 | 21.60 | 21.59 | 21.59 | 21.32 | - | 473 |
| May 15, 2024 | 21.58 | 21.60 | 21.57 | 21.59 | 21.32 | 0.16% | 10,525 |
| May 14, 2024 | 21.54 | 21.56 | 21.54 | 21.56 | 21.28 | 0.12% | 719 |
| May 13, 2024 | 21.53 | 21.54 | 21.53 | 21.53 | 21.26 | -0.05% | 1,376 |
| May 10, 2024 | 21.54 | 21.55 | 21.54 | 21.54 | 21.27 | -0.19% | 5,053 |
| May 9, 2024 | 21.57 | 21.58 | 21.56 | 21.58 | 21.31 | 0.12% | 1,679 |
| May 8, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.28 | 0.02% | 104 |
| May 7, 2024 | 21.51 | 21.55 | 21.51 | 21.55 | 21.28 | 0.37% | 2,324 |
| May 6, 2024 | 21.46 | 21.48 | 21.45 | 21.47 | 21.20 | - | 13,592 |
| May 3, 2024 | 21.44 | 21.47 | 21.44 | 21.47 | 21.20 | 0.30% | 2,272 |