NYLI MacKay Muni Short Duration ETF (MMSD)
NYSEARCA: MMSD · Real-Time Price · USD
25.21
-0.01 (-0.04%)
Jul 16, 2025, 2:12 PM - Market open
MMSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.22 | - | 341 |
| Jul 14, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.06% | 2,641 |
| Jul 11, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.24 | -0.02% | 201 |
| Jul 10, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.05% | 142 |
| Jul 9, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.10% | 1 |
| Jul 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 61 |
| Jul 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% | 1,280 |
| Jul 3, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.04% | 151 |
| Jul 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 141 |
| Jul 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.28% | 171 |
| Jun 30, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.20 | 0.12% | 191 |
| Jun 27, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.17 | -0.04% | 169 |
| Jun 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.18 | 0.12% | 2,000 |
| Jun 25, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.15 | 0.04% | 1 |
| Jun 24, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.14 | 0.04% | - |
| Jun 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | 0.10% | - |
| Jun 20, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.10 | 0.04% | 386 |
| Jun 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.09 | - | 2 |
| Jun 17, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.09 | 0.06% | 230 |
| Jun 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.08 | 0.04% | 230 |
| Jun 13, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.07 | -0.14% | 169 |
| Jun 12, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.10 | 0.22% | - |
| Jun 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.05 | 0.08% | - |
| Jun 10, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.03 | 0.03% | 5 |
| Jun 9, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | 0.12% | 5 |
| Jun 6, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.99 | -0.13% | 6 |
| Jun 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | 0.02% | 6 |
| Jun 4, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | 0.14% | 145 |
| Jun 3, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | 0.02% | 2 |
| Jun 2, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.98 | -0.24% | 1,150 |
| May 30, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.98 | 0.04% | 3,595 |
| May 29, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 24.97 | 0.08% | 3,201 |
| May 28, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.95 | -0.08% | 143 |
| May 27, 2025 | 25.09 | 25.12 | 25.09 | 25.10 | 24.97 | 0.16% | 3,844 |
| May 23, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.93 | 0.04% | 201 |
| May 22, 2025 | 25.01 | 25.05 | 25.00 | 25.05 | 24.92 | 0.24% | 4,325 |
| May 21, 2025 | 25.03 | 25.03 | 24.99 | 24.99 | 24.86 | -0.32% | 2,310 |
| May 20, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 24.94 | 0.04% | 17,101 |
| May 19, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.93 | -0.08% | 426 |
| May 16, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.95 | 0.10% | 426 |
| May 15, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.93 | 0.22% | 2 |
| May 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | -0.19% | 141 |
| May 13, 2025 | 25.03 | 25.05 | 25.03 | 25.05 | 24.92 | 0.11% | 505 |
| May 12, 2025 | 25.03 | 25.03 | 24.99 | 25.02 | 24.89 | -0.04% | 1,603 |
| May 9, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.90 | 0.05% | 741 |
| May 8, 2025 | 25.06 | 25.06 | 25.02 | 25.02 | 24.89 | -0.11% | 1,006 |
| May 7, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 24.92 | -0.04% | 2,025 |