Skip to content

Subscriptions are live.

Plans
Logo
Start Free

MMMA Historical Prices

NYLIM MacKay Muni Allocation ETF · daily open, high, low, close & volume

Trading days
216
Period high
25.74
Period low
23.63
Period change
-1.62%
DateOpenHighLowCloseChangeVolume
Oct 28, 202624.6424.6524.6024.62-0.16%7,910
Oct 27, 202624.6724.6924.6424.66+0.14%13,118
Oct 26, 202624.5724.6324.5324.63+0.49%19,241
Oct 23, 202624.5724.5824.5024.50+0.04%9,261
Oct 22, 202624.3024.5324.3024.50+1.03%21,396
Oct 21, 202624.2724.2724.1624.25-0.16%3,768
Oct 20, 202624.4024.4024.2824.29+0.23%1,938
Oct 19, 202624.2624.2624.1924.23+0.18%9,411
Oct 16, 202624.1924.2324.1924.19-0.02%60,436
Oct 15, 202624.2324.3324.1924.19+0.80%8,232
Oct 14, 202624.0024.0024.0024.00-0.13%98
Oct 13, 202623.9524.0323.9424.03+0.64%134,689
Oct 12, 202623.7923.9123.7923.88+0.26%13,680
Oct 9, 202623.8423.8623.7723.82+0.36%1,048,644
Oct 8, 202623.6923.7323.6523.73+0.18%4,083
Oct 7, 202623.7023.7223.6323.69-0.82%1,900
Oct 6, 202623.9123.9623.8823.89-0.22%12,113
Oct 5, 202623.8423.9423.8423.94+0.34%4,130
Oct 2, 202623.8623.8623.8623.86-0.14%82
Oct 1, 202624.0124.0123.8923.89+0.46%1,835
Sep 30, 202623.8323.9423.7823.78+0.32%11,179
Sep 29, 202623.7323.7523.7023.70-0.40%2,606
Sep 28, 202623.9423.9423.6423.80-0.65%18,273
Sep 25, 202624.0924.0923.9523.95-0.60%11,506
Sep 24, 202624.0924.1424.0324.10-0.72%8,165
Sep 23, 202624.3624.3624.2324.27-0.74%3,225
Sep 22, 202624.5124.5124.4624.46+0.10%16,710
Sep 21, 202624.4624.4624.4324.43-0.13%833
Sep 18, 202624.5424.5724.4324.46-0.37%9,195
Sep 17, 202624.5224.5624.5224.55+0.57%2,320
Sep 16, 202624.4724.5024.4124.41-0.04%1,219
Sep 15, 202624.4824.4924.4224.42-0.36%1,973
Sep 14, 202624.5524.5724.5124.51-0.07%5,848
Sep 11, 202624.5124.5424.4924.53-0.24%14,392
Sep 9, 202624.6924.6924.5924.59-0.66%377
Sep 8, 202624.7524.7524.7524.75+0.05%13
Sep 4, 202624.7424.7424.7424.74+0.08%18
Sep 3, 202624.8824.9024.7224.72-0.14%2,223
Sep 2, 202624.7924.8024.7424.75-0.68%5,144
Aug 31, 202624.9424.9824.9224.92-0.44%20,247
Aug 28, 202625.0725.0725.0325.03-0.09%177
Aug 27, 202625.0625.0625.0625.06-0.04%12
Aug 26, 202625.0725.0725.0725.07-0.09%12
Aug 25, 202625.0925.0925.0925.09+0.13%43
Aug 24, 202625.0525.0525.0525.05+0.14%13
Aug 21, 202625.0225.0225.0225.02-0.10%14
Aug 20, 202625.0525.0525.0525.05-0.19%12
Aug 19, 202625.0925.1125.0825.09+0.25%7,607
Aug 18, 202625.0325.0325.0325.03-0.16%72
Aug 17, 202625.1225.1225.0725.07-0.30%200
Aug 14, 202625.1825.1825.1525.15-0.29%146
Aug 13, 202625.2225.2225.2225.22+0.18%207
Aug 12, 202625.1825.1825.1825.18+0.01%184
Aug 11, 202625.1625.1725.1625.17-0.03%174
Aug 10, 202625.1725.1825.1725.18+0.01%110
Aug 7, 202625.1825.1825.1825.18+0.29%2
Aug 6, 202625.1125.1125.1125.11-0.17%20
Aug 5, 202625.1325.1525.1325.15+0.02%909
Aug 4, 202625.1425.1525.1325.14+0.39%11,851
Aug 3, 202625.0625.0825.0525.05+0.02%1,188
Jul 31, 202625.0425.0425.0425.04-0.45%7
Jul 30, 202625.1325.1625.1225.16+0.02%12,860
Jul 29, 202625.1625.1625.1525.15-0.36%1,200
Jul 28, 202625.2425.2525.2225.24+0.19%15,209
Jul 27, 202625.2225.2325.1825.19+0.23%7,095
Jul 24, 202625.1425.1725.1325.13+0.55%1,230
Jul 23, 202625.0125.0125.0025.00-0.76%547
Jul 22, 202625.2125.2125.1925.19-0.16%5,987
Jul 21, 202625.2325.2325.2325.23-0.23%6
Jul 20, 202625.2925.2925.2925.29-0.18%65
Jul 17, 202625.3325.3325.3025.33+0.07%31,039
Jul 16, 202625.3125.3225.3125.32-0.12%5,366
Jul 15, 202625.3425.3425.3425.34-0.19%6
Jul 14, 202625.3925.3925.3925.39+0.06%6
Jul 13, 202625.3825.3825.3825.38-0.10%6
Jul 10, 202625.4125.4125.4125.41+0.12%8
Jul 9, 202625.3825.3825.3825.38+0.01%7
Jul 8, 202625.3725.3725.3725.37-0.28%8
Jul 7, 202625.4525.4525.4525.45-0.42%128
Jul 6, 202625.5525.5525.5525.55+0.11%9
Jul 2, 202625.5225.5225.5225.52+0.13%24
Jul 1, 202625.4325.4925.4325.49-0.01%988
Jun 30, 202625.4925.4925.4925.49-0.46%1
Jun 29, 202625.6125.6125.6125.61+0.16%9
Jun 26, 202625.5725.5725.5725.57+0.06%421
Jun 25, 202625.5725.5725.5625.56+0.14%122
Jun 24, 202625.5525.5525.5225.52+0.21%300
Jun 23, 202625.4725.4725.4725.47-0.09%71
Jun 22, 202625.4925.4925.4925.49+0.01%110
Jun 18, 202625.4925.4925.4925.49+0.39%4
Jun 17, 202625.3925.3925.3925.39-0.21%8
Jun 16, 202625.4425.4425.4425.44-0.00%505
Jun 15, 202625.4425.4425.4425.44+0.18%206
Jun 12, 202625.4025.4025.4025.40-0.03%1
Jun 11, 202625.4025.4025.4025.40+0.24%0
Jun 10, 202625.3525.4525.3425.34-0.20%11,618
Jun 9, 202625.3925.3925.3925.39+0.11%0
Jun 8, 202625.3625.3725.3525.37-0.00%1,800
Jun 5, 202625.3725.3725.3625.37-0.27%1,518
Jun 4, 202625.4325.4325.4325.43+0.18%6
Jun 3, 202625.3925.3925.3925.39-0.11%4
Jun 2, 202625.4225.4225.4225.42+0.18%20
Jun 1, 202625.3725.3725.3725.37+0.05%7
May 29, 202625.3625.3625.3625.36-0.12%6
May 28, 202625.3625.4025.3625.39+0.10%1,207
May 27, 202625.3325.3625.3325.36+0.25%3,408
May 26, 202625.3025.3025.3025.30+0.58%6
May 22, 202625.1625.1625.1625.16+0.15%0
May 21, 202625.1125.1225.1125.12+0.00%105
May 20, 202625.1225.1225.1225.12+0.36%1
May 19, 202625.0325.0325.0325.03-0.46%2
May 18, 202625.1525.1525.1425.14+0.05%100
May 15, 202625.1125.1325.1125.13-0.57%213
May 14, 202625.3025.3025.2825.28-0.03%100
May 13, 202625.2925.2925.2925.29-0.04%206
May 12, 202625.2925.3025.2825.30-0.17%1,194
May 11, 202625.3625.3725.3425.34-0.06%1,401
May 8, 202625.3625.3625.3525.36+0.08%200
May 7, 202625.3325.3625.3225.33+0.01%5,634
May 6, 202625.3325.3325.3325.33+0.24%1
May 5, 202625.3025.3025.2625.27+0.06%7,007
May 4, 202625.2725.2725.2525.26-0.11%319
May 1, 202625.2925.2925.2925.29+0.01%5
Apr 30, 202625.2925.2925.2825.28-0.26%276
Apr 29, 202625.3525.3525.3525.35-0.27%60
Apr 28, 202625.4225.4225.4225.42-0.14%0
Apr 27, 202625.4425.4725.4425.45-0.02%3,203
Apr 24, 202625.4525.4525.4525.45+0.06%217
Apr 23, 202625.4425.4425.4125.44+0.01%2,100
Apr 22, 202625.4425.4525.4325.44+0.06%4,307
Apr 21, 202625.4325.4325.4225.42-0.19%100
Apr 20, 202625.4425.4725.4425.47+0.15%893
Apr 17, 202625.4325.4325.4225.43+0.36%500
Apr 16, 202625.3625.3625.3425.34+0.08%2,442
Apr 15, 202625.3225.3225.3225.32-0.20%617
Apr 14, 202625.3625.3725.3525.37-0.04%560
Apr 13, 202625.3625.3825.3625.38+0.46%4,698
Apr 10, 202625.2725.2725.2625.26-0.24%665
Apr 9, 202625.2725.3625.2725.32+0.27%1,501
Apr 8, 202625.2625.2625.2625.26+0.19%0
Apr 7, 202625.2125.2125.2125.21+0.14%5
Apr 6, 202625.1725.1725.1725.17+0.02%9
Apr 2, 202625.1725.1725.1725.17+0.02%21
Apr 1, 202625.1525.1725.1525.16+0.48%9,334
Mar 31, 202625.0425.0425.0425.04-0.17%0
Mar 30, 202625.1325.1325.0925.09+0.22%1,400
Mar 27, 202625.0225.0425.0225.03+0.32%5,540
Mar 26, 202624.9924.9924.9524.95-0.38%100
Mar 25, 202625.0825.0825.0425.04+0.42%1,300
Mar 24, 202624.9624.9624.9424.94-1.08%3,302
Mar 23, 202625.2525.2525.2125.21+0.66%1,300
Mar 20, 202625.1825.1825.0525.05-1.11%301
Mar 19, 202625.3225.3425.2925.33+0.06%3,470
Mar 18, 202625.3225.3225.3225.32+0.05%0
Mar 17, 202625.3225.3425.3025.30-0.19%1,600
Mar 16, 202625.3525.3525.3525.35+0.00%1
Mar 13, 202625.3525.3525.3525.35+0.27%1
Mar 12, 202625.3425.3425.2825.28-0.29%300
Mar 11, 202625.3725.3725.3525.36-0.16%4,008
Mar 10, 202625.3925.4125.3625.39-0.36%2,018
Mar 9, 202625.4625.4925.4625.49+0.15%263
Mar 6, 202625.4525.4525.4525.45+0.02%73
Mar 5, 202625.4425.4425.4425.44-0.17%6
Mar 4, 202625.4925.4925.4825.48+0.15%865
Mar 3, 202625.4625.4625.4525.45-0.47%207
Mar 2, 202625.5625.5725.5625.57-0.31%158
Feb 27, 202625.6425.6525.6425.64-0.37%8,750
Feb 26, 202625.7325.7425.7325.74+0.17%4,564
Feb 25, 202625.7125.7125.7025.70+0.11%196
Feb 24, 202625.6825.6825.6725.67+0.25%1,000
Feb 23, 202625.6325.6325.6025.60+0.04%1,902
Feb 20, 202625.5825.5925.5725.59-0.02%3,026
Feb 19, 202625.6025.6025.6025.60+0.04%4
Feb 18, 202625.5925.5925.5925.59+0.00%608
Feb 17, 202625.5925.5925.5925.59+0.10%2
Feb 13, 202625.5625.5625.5625.56+0.06%0
Feb 12, 202625.5525.5525.5525.55+0.35%8
Feb 11, 202625.4625.4625.4625.46-0.24%2
Feb 10, 202625.5225.5225.5225.52+0.07%0
Feb 9, 202625.5025.5025.5025.50+0.30%4
Feb 6, 202625.4225.4225.4225.42-0.10%5
Feb 5, 202625.4525.4525.4525.45+0.25%10
Feb 4, 202625.3625.3925.3625.39+0.18%202
Feb 3, 202625.3425.3425.3425.34+0.04%143
Feb 2, 202625.3325.3325.3225.33+0.07%2,193
Jan 30, 202625.3125.3225.3125.31-0.17%559
Jan 29, 202625.3625.3625.3625.36-0.01%280
Jan 28, 202625.3225.3625.3225.36+0.13%316
Jan 27, 202625.2925.3425.2925.32+0.05%272
Jan 26, 202625.3125.3125.3125.31+0.16%760
Jan 23, 202625.2725.2725.2725.27+0.18%0
Jan 22, 202625.2525.2525.2325.23-0.36%992
Jan 21, 202625.2425.3225.2425.32+0.34%2,201
Jan 20, 202625.2425.2425.2325.23-0.23%1,698
Jan 16, 202625.2925.2925.2925.29+0.01%3
Jan 15, 202625.2825.2825.2825.28-0.10%45
Jan 14, 202625.3125.3125.3125.31+0.19%2,003
Jan 13, 202625.2925.2925.2625.26+0.17%900
Jan 12, 202625.2225.2225.2225.22-0.18%0
Jan 9, 202625.2625.2725.2625.27+0.30%2,002
Jan 8, 202625.1925.1925.1925.19-0.20%0
Jan 7, 202625.2225.2425.2225.24+0.39%100
Jan 6, 202625.1025.1425.1025.14+0.16%2,000
Jan 5, 202625.1025.1125.0825.10-0.03%1,703
Jan 2, 202625.1125.1125.1125.11+0.17%3
Dec 31, 202525.0725.0725.0725.07-0.06%5,201
Dec 30, 202525.0825.0825.0825.08-0.17%1
Dec 29, 202525.1225.1225.1225.12+0.28%0
Dec 26, 202525.0525.0525.0525.05-0.21%0
Dec 24, 202525.1025.1025.1025.10+0.09%0
Dec 23, 202525.0825.0825.0825.08+0.11%1
Dec 22, 202525.0725.0825.0625.06+0.07%1,506
Dec 19, 202525.0425.0425.0425.04-0.03%0
Dec 18, 202525.0725.0725.0325.04+0.10%2,694
Dec 17, 202525.0225.0225.0025.02-0.02%1,106
Dec 16, 202525.0225.0225.0225.02-102

Daily open, high, low, close and volume for NYLIM MacKay Muni Allocation ETF (MMMA). Showing 216 trading days. Unadjusted prices.