NYLI Merger Arbitrage ETF (MNA)
NYSEARCA: MNA · Real-Time Price · USD
35.71
-0.08 (-0.22%)
At close: Aug 14, 2025, 4:00 PM
35.71
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
MNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.80 | 35.86 | 35.62 | 35.67 | - | -0.35% | 13,648 |
| Aug 13, 2025 | 35.82 | 35.82 | 35.61 | 35.79 | 35.79 | 0.25% | 83,022 |
| Aug 12, 2025 | 35.79 | 35.79 | 35.58 | 35.70 | 35.70 | 0.51% | 22,598 |
| Aug 11, 2025 | 35.50 | 35.55 | 35.50 | 35.52 | 35.52 | -0.01% | 8,878 |
| Aug 8, 2025 | 35.52 | 35.56 | 35.52 | 35.53 | 35.53 | 0.04% | 1,814 |
| Aug 7, 2025 | 35.61 | 35.61 | 35.46 | 35.51 | 35.51 | 0.06% | 20,329 |
| Aug 6, 2025 | 35.47 | 35.52 | 35.47 | 35.49 | 35.49 | - | 15,075 |
| Aug 5, 2025 | 35.61 | 35.61 | 35.35 | 35.49 | 35.49 | -0.07% | 17,764 |
| Aug 4, 2025 | 35.51 | 35.52 | 35.47 | 35.52 | 35.52 | 0.32% | 9,326 |
| Aug 1, 2025 | 35.36 | 35.46 | 35.36 | 35.40 | 35.40 | 0.11% | 15,719 |
| Jul 31, 2025 | 35.39 | 35.43 | 35.35 | 35.36 | 35.36 | -0.20% | 14,781 |
| Jul 30, 2025 | 35.44 | 35.47 | 35.41 | 35.43 | 35.43 | -0.31% | 12,539 |
| Jul 29, 2025 | 35.55 | 35.55 | 35.45 | 35.54 | 35.54 | 0.85% | 19,435 |
| Jul 28, 2025 | 35.35 | 35.39 | 35.24 | 35.24 | 35.24 | -0.54% | 23,034 |
| Jul 25, 2025 | 35.28 | 35.43 | 35.24 | 35.43 | 35.43 | 0.17% | 47,810 |
| Jul 24, 2025 | 35.21 | 35.37 | 35.21 | 35.37 | 35.37 | 0.17% | 17,314 |
| Jul 23, 2025 | 35.32 | 35.33 | 35.29 | 35.31 | 35.31 | -0.04% | 17,220 |
| Jul 22, 2025 | 35.34 | 35.40 | 35.30 | 35.33 | 35.33 | -0.13% | 36,797 |
| Jul 21, 2025 | 35.31 | 35.37 | 35.29 | 35.37 | 35.37 | 0.23% | 27,672 |
| Jul 18, 2025 | 35.30 | 35.36 | 35.25 | 35.29 | 35.29 | 0.20% | 13,769 |
| Jul 17, 2025 | 35.21 | 35.27 | 35.07 | 35.22 | 35.22 | -0.03% | 24,072 |
| Jul 16, 2025 | 35.23 | 35.27 | 35.19 | 35.23 | 35.23 | 0.10% | 22,928 |
| Jul 15, 2025 | 35.17 | 35.24 | 35.17 | 35.20 | 35.20 | -0.38% | 17,578 |
| Jul 14, 2025 | 35.23 | 35.33 | 35.22 | 35.33 | 35.33 | 0.34% | 23,475 |
| Jul 11, 2025 | 35.26 | 35.26 | 35.19 | 35.21 | 35.21 | -0.28% | 7,694 |
| Jul 10, 2025 | 35.17 | 35.38 | 35.17 | 35.31 | 35.31 | 0.03% | 15,590 |
| Jul 9, 2025 | 35.18 | 35.36 | 35.11 | 35.30 | 35.30 | 0.37% | 335,773 |
| Jul 8, 2025 | 35.20 | 35.20 | 35.08 | 35.17 | 35.17 | 0.17% | 23,258 |
| Jul 7, 2025 | 35.04 | 35.20 | 35.04 | 35.11 | 35.11 | -0.62% | 28,734 |
| Jul 3, 2025 | 35.17 | 35.38 | 35.17 | 35.33 | 35.33 | 0.28% | 48,719 |
| Jul 2, 2025 | 35.15 | 35.24 | 35.15 | 35.23 | 35.23 | 0.11% | 26,440 |
| Jul 1, 2025 | 35.08 | 35.24 | 35.08 | 35.19 | 35.19 | -0.23% | 26,766 |
| Jun 30, 2025 | 35.15 | 35.34 | 35.11 | 35.27 | 35.27 | 0.20% | 17,708 |
| Jun 27, 2025 | 35.11 | 35.21 | 35.11 | 35.20 | 35.20 | 0.28% | 9,454 |
| Jun 26, 2025 | 35.19 | 35.19 | 35.10 | 35.10 | 35.10 | 0.23% | 47,990 |
| Jun 25, 2025 | 35.08 | 35.08 | 34.98 | 35.02 | 35.02 | 0.11% | 29,940 |
| Jun 24, 2025 | 35.03 | 35.03 | 34.98 | 34.98 | 34.98 | 0.23% | 20,912 |
| Jun 23, 2025 | 34.95 | 34.97 | 34.83 | 34.90 | 34.90 | - | 13,169 |
| Jun 20, 2025 | 35.11 | 35.11 | 34.90 | 34.90 | 34.90 | -0.20% | 14,905 |
| Jun 18, 2025 | 35.06 | 35.10 | 34.97 | 34.97 | 34.97 | -0.14% | 20,563 |
| Jun 17, 2025 | 35.10 | 35.13 | 35.02 | 35.02 | 35.02 | -0.14% | 13,658 |
| Jun 16, 2025 | 35.11 | 35.13 | 35.07 | 35.07 | 35.07 | 0.20% | 5,026 |
| Jun 13, 2025 | 34.89 | 35.18 | 34.89 | 35.00 | 35.00 | -0.11% | 38,710 |
| Jun 12, 2025 | 34.97 | 35.07 | 34.97 | 35.04 | 35.04 | 0.11% | 20,079 |
| Jun 11, 2025 | 34.91 | 35.04 | 34.91 | 35.00 | 35.00 | 0.20% | 10,569 |
| Jun 10, 2025 | 35.01 | 35.07 | 34.93 | 34.93 | 34.93 | 0.09% | 11,922 |
| Jun 9, 2025 | 34.95 | 34.95 | 34.83 | 34.90 | 34.90 | 0.09% | 25,137 |
| Jun 6, 2025 | 34.87 | 34.95 | 34.71 | 34.87 | 34.87 | -0.31% | 69,315 |
| Jun 5, 2025 | 35.08 | 35.08 | 34.93 | 34.98 | 34.98 | -0.03% | 56,746 |
| Jun 4, 2025 | 35.03 | 35.03 | 34.90 | 34.99 | 34.99 | 0.11% | 67,764 |