NYLI Merger Arbitrage ETF (MNA)

MNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	35.98	36.02	35.94	35.96	35.96	-0.06%	18,802
Dec 18, 2025	36.09	36.13	35.94	35.98	35.98	-0.08%	52,717
Dec 17, 2025	36.03	36.03	35.94	36.01	36.01	0.02%	29,325
Dec 16, 2025	35.95	36.11	35.95	36.00	36.00	0.22%	36,076
Dec 15, 2025	36.05	36.05	35.90	35.93	35.93	0.02%	21,885
Dec 12, 2025	35.96	35.99	35.91	35.92	35.92	-0.45%	7,787
Dec 11, 2025	36.00	36.09	35.97	36.08	36.08	0.36%	19,136
Dec 10, 2025	35.82	35.97	35.82	35.95	35.95	0.33%	21,460
Dec 9, 2025	35.91	35.91	35.78	35.83	35.83	0.29%	20,451
Dec 8, 2025	35.79	35.81	35.72	35.73	35.73	-0.34%	33,264
Dec 5, 2025	35.80	35.91	35.78	35.85	35.85	0.17%	18,983
Dec 4, 2025	35.74	35.85	35.74	35.79	35.79	-0.08%	8,324
Dec 3, 2025	35.81	35.83	35.81	35.82	35.82	0.06%	4,381
Dec 2, 2025	35.79	35.83	35.78	35.80	35.80	0.03%	12,331
Dec 1, 2025	35.64	35.85	35.64	35.79	35.79	-0.18%	13,578
Nov 28, 2025	35.70	35.85	35.70	35.85	35.85	0.07%	4,404
Nov 26, 2025	35.76	35.86	35.76	35.83	35.83	0.05%	20,670
Nov 25, 2025	35.77	35.84	35.77	35.81	35.81	0.06%	10,169
Nov 24, 2025	35.72	35.79	35.68	35.79	35.79	-	19,629
Nov 21, 2025	35.70	35.94	35.65	35.79	35.79	0.61%	32,741
Nov 20, 2025	35.86	35.86	35.57	35.57	35.57	-0.33%	16,227
Nov 19, 2025	35.69	35.72	35.67	35.69	35.69	-0.05%	6,059
Nov 18, 2025	35.73	35.79	35.62	35.71	35.71	0.11%	22,710
Nov 17, 2025	35.65	35.69	35.63	35.67	35.67	0.06%	53,976
Nov 14, 2025	35.74	35.75	35.65	35.65	35.65	-0.21%	45,632
Nov 13, 2025	35.67	35.81	35.67	35.73	35.73	-0.24%	17,394
Nov 12, 2025	35.72	35.83	35.72	35.81	35.81	-0.08%	12,872
Nov 11, 2025	35.80	35.87	35.80	35.84	35.84	0.07%	11,822
Nov 10, 2025	35.81	35.85	35.76	35.82	35.82	0.15%	41,676
Nov 7, 2025	35.57	35.85	35.57	35.76	35.76	0.20%	7,337
Nov 6, 2025	35.68	35.70	35.63	35.69	35.69	-0.34%	12,648
Nov 5, 2025	36.34	36.34	35.68	35.81	35.81	-0.05%	43,627
Nov 4, 2025	35.76	35.86	35.73	35.83	35.83	0.05%	27,299
Nov 3, 2025	35.77	35.81	35.70	35.81	35.81	0.03%	19,872
Oct 31, 2025	35.74	35.81	35.68	35.80	35.80	0.11%	16,404
Oct 30, 2025	35.70	35.83	35.70	35.76	35.76	-0.14%	27,065
Oct 29, 2025	35.82	35.86	35.81	35.81	35.81	-0.05%	15,161
Oct 28, 2025	35.87	35.87	35.80	35.83	35.83	-0.06%	12,495
Oct 27, 2025	35.90	35.90	35.81	35.85	35.85	-0.14%	16,741
Oct 24, 2025	35.86	35.94	35.83	35.90	35.90	0.20%	16,742
Oct 23, 2025	35.82	35.86	35.78	35.83	35.83	0.13%	82,234
Oct 22, 2025	35.87	35.87	35.76	35.79	35.78	-0.11%	8,690
Oct 21, 2025	35.74	35.85	35.74	35.83	35.83	0.09%	8,126
Oct 20, 2025	35.88	35.93	35.78	35.79	35.79	-0.11%	44,624
Oct 17, 2025	35.82	35.89	35.68	35.83	35.83	0.37%	30,245
Oct 16, 2025	35.81	35.84	35.70	35.70	35.70	-0.17%	15,839
Oct 15, 2025	35.80	35.84	35.67	35.76	35.76	-	27,272
Oct 14, 2025	35.56	35.84	35.56	35.76	35.76	-0.17%	27,531
Oct 13, 2025	35.95	35.95	35.64	35.82	35.82	0.25%	72,839
Oct 10, 2025	36.15	36.15	35.69	35.73	35.73	-	16,335

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.