NYLI Merger Arbitrage ETF (MNA)
NYSEARCA: MNA · Real-Time Price · USD
35.20
+0.10 (0.28%)
Jun 27, 2025, 4:00 PM - Market closed
MNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 35.01 | 35.01 | 34.94 | 34.95 | 34.95 | -0.11% | 72,934 |
| Jun 2, 2025 | 34.93 | 35.03 | 34.93 | 34.99 | 34.99 | 0.26% | 14,663 |
| May 30, 2025 | 34.84 | 34.92 | 34.84 | 34.90 | 34.90 | -0.09% | 16,015 |
| May 29, 2025 | 34.97 | 34.97 | 34.88 | 34.93 | 34.93 | 0.14% | 18,385 |
| May 28, 2025 | 34.92 | 34.96 | 34.88 | 34.88 | 34.88 | -0.17% | 24,592 |
| May 27, 2025 | 35.10 | 35.53 | 34.90 | 34.94 | 34.94 | 0.06% | 27,070 |
| May 23, 2025 | 34.78 | 34.94 | 34.78 | 34.92 | 34.92 | 0.23% | 33,680 |
| May 22, 2025 | 34.84 | 34.90 | 34.81 | 34.84 | 34.84 | -0.09% | 22,168 |
| May 21, 2025 | 34.79 | 34.93 | 34.79 | 34.87 | 34.87 | 0.09% | 20,507 |
| May 20, 2025 | 34.79 | 34.84 | 34.79 | 34.84 | 34.84 | 0.61% | 6,237 |
| May 19, 2025 | 34.56 | 34.72 | 34.56 | 34.63 | 34.63 | -0.03% | 21,712 |
| May 16, 2025 | 34.61 | 34.64 | 34.53 | 34.64 | 34.64 | 0.23% | 10,620 |
| May 15, 2025 | 34.50 | 34.58 | 34.50 | 34.56 | 34.56 | 0.03% | 14,980 |
| May 14, 2025 | 34.54 | 34.65 | 34.50 | 34.55 | 34.55 | -0.23% | 20,157 |
| May 13, 2025 | 34.61 | 34.67 | 34.61 | 34.63 | 34.63 | -0.03% | 12,002 |
| May 12, 2025 | 34.97 | 34.97 | 34.53 | 34.64 | 34.64 | -0.31% | 36,610 |
| May 9, 2025 | 34.75 | 34.78 | 34.70 | 34.75 | 34.75 | 0.03% | 69,358 |
| May 8, 2025 | 34.80 | 34.87 | 34.68 | 34.74 | 34.74 | 0.09% | 53,684 |
| May 7, 2025 | 34.76 | 34.83 | 34.69 | 34.71 | 34.71 | -0.08% | 24,524 |
| May 6, 2025 | 34.65 | 34.76 | 34.63 | 34.74 | 34.74 | 0.22% | 15,759 |
| May 5, 2025 | 34.50 | 34.67 | 34.50 | 34.66 | 34.66 | 0.12% | 39,379 |
| May 2, 2025 | 34.67 | 34.67 | 34.54 | 34.62 | 34.62 | 0.26% | 41,496 |
| May 1, 2025 | 34.52 | 34.63 | 34.51 | 34.53 | 34.53 | -0.06% | 35,164 |
| Apr 30, 2025 | 34.41 | 34.61 | 34.41 | 34.55 | 34.55 | -0.03% | 18,716 |
| Apr 29, 2025 | 34.45 | 34.63 | 34.45 | 34.56 | 34.56 | -0.03% | 39,549 |
| Apr 28, 2025 | 34.54 | 34.63 | 34.52 | 34.57 | 34.57 | 0.12% | 11,266 |
| Apr 25, 2025 | 34.43 | 34.56 | 34.39 | 34.53 | 34.53 | 0.41% | 14,589 |
| Apr 24, 2025 | 34.56 | 34.56 | 34.27 | 34.39 | 34.39 | 0.23% | 12,403 |
| Apr 23, 2025 | 34.54 | 34.54 | 34.00 | 34.31 | 34.31 | -0.69% | 217,716 |
| Apr 22, 2025 | 34.56 | 34.56 | 34.47 | 34.55 | 34.55 | 0.41% | 29,639 |
| Apr 21, 2025 | 34.35 | 34.49 | 34.35 | 34.41 | 34.41 | -0.15% | 20,551 |
| Apr 17, 2025 | 34.38 | 34.49 | 34.38 | 34.46 | 34.46 | 0.12% | 23,173 |
| Apr 16, 2025 | 34.39 | 34.45 | 34.38 | 34.42 | 34.42 | 0.06% | 15,810 |