Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MMSD Historical Prices

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

Trading days
250
Period high
26.10
Period low
24.59
Period change
-0.99%
DateOpenHighLowCloseChangeVolume
Nov 5, 202625.1225.1525.1225.15+0.19%13,609
Nov 4, 202625.0925.1025.0925.10+0.00%13,890
Nov 3, 202625.0525.1025.0525.10+0.08%27,082
Nov 2, 202625.0925.1425.0725.08+0.08%15,154
Oct 30, 202625.0625.0725.0625.06-0.36%1,998
Oct 29, 202625.1525.1525.1125.15+0.26%5,848
Oct 28, 202625.0925.1025.0925.09+0.00%996
Oct 27, 202625.1025.1525.0325.09+0.04%62,128
Oct 26, 202625.0925.0925.0825.08+0.06%2,996
Oct 23, 202625.0525.0625.0525.06+0.20%272
Oct 22, 202624.9425.0324.9425.01+0.28%26,227
Oct 21, 202624.9325.1824.9024.94-0.08%74,700
Oct 20, 202624.9424.9624.9324.96+0.06%2,451
Oct 19, 202625.0025.0024.9124.94+0.06%3,486
Oct 16, 202624.9324.9524.9224.93+0.16%2,214
Oct 15, 202624.8924.9124.8824.89+0.20%1,942
Oct 14, 202624.7824.8424.7424.84-0.08%27,560
Oct 13, 202624.8224.8724.8224.86+0.12%39,205
Oct 12, 202624.7824.8324.7624.83+0.24%19,448
Oct 9, 202624.7524.7824.7524.77+0.20%26,172
Oct 8, 202624.6824.7324.6424.72+0.24%31,832
Oct 7, 202624.6324.6624.5924.66-0.27%24,900
Oct 6, 202624.7124.7324.7124.73+0.11%15,205
Oct 5, 202624.6924.7224.6924.70+0.06%5,127
Oct 2, 202624.8124.8124.6724.69-0.15%15,245
Oct 1, 202624.7324.7724.6824.72-0.04%29,019
Sep 30, 202624.6324.7324.6324.73+0.32%17,132
Sep 29, 202624.6724.6724.6524.65-0.16%19,123
Sep 28, 202624.6824.6924.6624.69-0.26%5,479
Sep 25, 202624.7524.7524.7524.75-0.16%614
Sep 24, 202624.8324.8324.8024.80-0.26%1,148
Sep 23, 202624.9024.9124.8224.86-0.28%8,899
Sep 22, 202624.9825.0324.9324.93-0.08%36,149
Sep 21, 202625.0025.0024.6524.95-0.18%45,392
Sep 18, 202625.0225.0224.9825.00-0.06%5,251
Sep 17, 202625.0425.0725.0125.01+0.10%17,892
Sep 16, 202625.0025.0424.9724.99-0.08%21,835
Sep 15, 202625.0325.0325.0025.00-0.09%5,719
Sep 14, 202625.0525.0525.0325.03+0.03%1,523
Sep 11, 202625.0425.0625.0125.02+0.10%37,998
Sep 10, 202625.0325.0724.9924.99-0.41%9,912
Sep 9, 202625.1325.1425.1025.10-0.27%16,331
Sep 8, 202625.1625.1825.1525.16-0.18%3,435
Sep 4, 202625.1625.2125.1625.21+0.25%21,171
Sep 3, 202625.1925.1925.1525.15-0.13%1,998
Sep 2, 202625.1925.2025.1725.18+0.00%22,026
Aug 31, 202625.2125.2125.1825.18-0.63%14,796
Aug 28, 202625.3125.3425.3025.34+0.00%11,399
Aug 27, 202625.3225.3425.3125.34+0.16%55,150
Aug 26, 202625.3025.3025.3025.30-0.04%108
Aug 25, 202625.3125.3525.3025.31+0.04%30,108
Aug 24, 202625.3025.3425.2825.30+0.16%7,685
Aug 21, 202625.2725.2825.2525.26-0.12%10,699
Aug 20, 202625.2725.3025.2625.29-0.04%4,223
Aug 19, 202625.3025.3025.3025.30+0.16%262
Aug 18, 202625.2925.3025.2325.26-0.16%22,822
Aug 17, 202625.2926.1025.2925.30+0.04%56,169
Aug 14, 202625.2925.3225.2825.29-0.04%3,538
Aug 13, 202625.2725.3125.2725.30+0.16%3,611
Aug 12, 202625.2625.3325.2625.26+0.02%13,089
Aug 11, 202625.2525.2625.2525.25+0.02%356
Aug 10, 202625.2625.2725.2525.25-0.08%1,116
Aug 7, 202625.2425.2725.2425.27+0.10%5,089
Aug 6, 202625.2525.2525.2525.25-0.10%82
Aug 5, 202625.2525.2725.2325.27+0.15%2,256
Aug 4, 202625.2125.2325.2125.23+0.17%2,358
Aug 3, 202625.1925.2025.1725.19+0.28%941
Jul 31, 202625.1725.1825.1225.12-0.50%33,035
Jul 30, 202625.2225.2525.2025.25-0.02%6,302
Jul 29, 202625.2725.2825.2525.25-0.01%6,874
Jul 28, 202625.2425.2725.2425.25-0.07%3,853
Jul 27, 202625.2725.2725.2725.27+0.12%3,110
Jul 24, 202625.2525.2625.2425.24+0.18%2,511
Jul 23, 202625.2225.2225.1825.20-0.22%47,018
Jul 22, 202625.2625.2925.2525.25-0.14%21,832
Jul 21, 202625.2925.3225.2725.29+0.06%16,040
Jul 20, 202625.3425.3425.2725.27-0.17%22,436
Jul 17, 202625.3225.3225.3025.31+0.09%2,251
Jul 16, 202625.2925.3025.2825.29-0.28%4,253
Jul 15, 202625.3225.3625.3225.36+0.04%9,057
Jul 14, 202625.3225.3525.3225.35+0.20%2,097
Jul 13, 202625.3325.3325.3025.30-0.20%16,840
Jul 10, 202625.3325.3825.3125.35+0.16%19,429
Jul 9, 202625.3225.3225.3125.31+0.06%176
Jul 8, 202625.3025.3025.3025.30-0.16%284
Jul 7, 202625.3625.3625.3325.34-0.14%4,534
Jul 6, 202625.3625.3925.3525.37+0.12%31,424
Jul 2, 202625.3425.3725.3225.34+0.04%30,991
Jul 1, 202625.3225.3425.3125.33-0.02%5,436
Jun 30, 202625.3625.3625.3325.33-0.38%118
Jun 29, 202625.4325.4625.4125.43+0.05%48,079
Jun 26, 202625.4125.4225.4025.42+0.07%1,481
Jun 25, 202625.4225.4225.3625.40+0.04%4,465
Jun 24, 202625.3925.4125.3825.39+0.10%1,507
Jun 23, 202625.3825.3825.3625.36-0.04%1,442
Jun 22, 202625.3825.3825.3625.38-0.02%4,351
Jun 18, 202625.3825.3825.3825.38+0.20%130
Jun 17, 202625.3825.3825.3325.33-0.15%8,632
Jun 16, 202625.3725.3925.3725.37+0.02%2,948
Jun 15, 202625.3825.3825.3625.36+0.06%779
Jun 12, 202625.3425.3625.3025.35-0.12%4,245
Jun 11, 202625.3225.3925.3125.38+0.16%5,473
Jun 10, 202625.3325.3525.3025.34+0.08%98,857
Jun 9, 202625.3125.3525.3125.32+0.04%96,103
Jun 8, 202625.3425.3425.3125.31-0.02%5,375
Jun 5, 202625.3225.3225.3225.32-0.12%2,735
Jun 4, 202625.3625.3625.3425.34+0.08%4,058
Jun 3, 202625.3325.3425.3125.32-0.09%5,321
Jun 2, 202625.3425.4225.3125.35+0.09%13,324
Jun 1, 202625.3225.3625.3025.32+0.02%4,977
May 29, 202625.3325.3725.3225.32-0.32%1,928
May 28, 202625.3825.4125.3725.40+0.12%16,940
May 27, 202625.3725.3725.3725.37+0.04%324
May 26, 202625.3525.3625.3525.36+0.32%920
May 22, 202625.3025.3025.2825.28-0.02%6,145
May 21, 202625.2825.2825.2825.28-0.02%210
May 20, 202625.2225.2925.2225.29+0.37%22,796
May 19, 202625.2425.2425.1625.20-0.31%16,635
May 18, 202625.2825.3025.2125.27-0.02%12,788
May 15, 202625.2325.2825.1825.28-0.07%35,565
May 14, 202625.3025.3025.3025.30-0.01%32
May 13, 202625.3125.3125.3025.30+0.02%7,934
May 12, 202625.3225.3225.3025.30-0.07%21,297
May 11, 202625.3525.3625.3025.31-0.09%23,283
May 8, 202625.3625.3625.3325.33-0.05%8,561
May 7, 202625.3425.3525.3325.35-0.19%3,182
May 6, 202625.3425.3925.3425.39+0.18%33,964
May 5, 202625.3325.3725.3225.35+0.00%93,529
May 4, 202625.3225.3525.3225.35+0.02%108,364
May 1, 202625.3325.3725.3225.34+0.11%116,191
Apr 30, 202625.3225.3225.3225.32-0.30%204
Apr 29, 202625.3825.4425.3825.39-0.08%3,253
Apr 28, 202625.4125.4225.4025.42+0.02%19,551
Apr 27, 202625.4125.4125.4125.41-0.04%340
Apr 24, 202625.4125.4625.4025.42+0.04%21,695
Apr 23, 202625.4125.4125.4125.41-0.01%515
Apr 22, 202625.4325.4325.4125.41-0.01%1,143
Apr 21, 202625.4325.4325.3825.41-0.08%6,678
Apr 20, 202625.4425.4425.4125.43+0.06%10,034
Apr 17, 202625.4125.4425.4025.42+0.14%2,386
Apr 16, 202625.3925.4025.3925.39-0.14%237
Apr 15, 202625.4125.4325.3825.42+0.10%11,793
Apr 14, 202625.4125.4125.3925.39-0.02%1,725
Apr 13, 202625.3825.4025.3525.40+0.14%7,440
Apr 10, 202625.4025.4025.3625.36-0.13%4,966
Apr 9, 202625.3925.4025.3825.40-0.01%14,362
Apr 8, 202625.4325.4425.3725.40+0.00%22,944
Apr 7, 202625.2825.4025.2825.40+0.43%95,175
Apr 6, 202625.3025.3025.2925.29-0.07%307
Apr 2, 202625.3025.3125.2925.31-0.08%16,455
Apr 1, 202625.2925.3325.2925.33+0.27%59,178
Mar 31, 202625.2725.2725.2625.26-0.22%1,005
Mar 30, 202625.3225.3325.3225.32+0.18%1,042
Mar 27, 202625.2825.2825.2125.27+0.06%10,696
Mar 26, 202625.2525.2525.2525.25-0.24%57
Mar 25, 202625.3225.3225.3025.32+0.18%1,187
Mar 24, 202625.2925.2925.2725.27-0.47%2,984
Mar 23, 202625.3925.4325.3925.39+0.18%2,240
Mar 20, 202625.3925.3925.3425.34-0.39%2,223
Mar 19, 202625.4425.4525.4425.45-0.04%1,986
Mar 18, 202625.4725.4725.4525.45-0.05%2,150
Mar 17, 202625.4725.4725.4725.47-0.05%2,575
Mar 16, 202625.4825.4825.4825.48+0.00%3,445
Mar 13, 202625.4725.4925.4625.48+0.16%14,295
Mar 12, 202625.4625.4825.4425.44-0.12%5,440
Mar 11, 202625.4825.4825.4725.47-0.08%2,000
Mar 10, 202625.4925.4925.4925.49-0.12%742
Mar 9, 202625.4825.5225.4825.52+0.21%907
Mar 6, 202625.5125.5125.4625.47-0.12%9,699
Mar 5, 202625.4725.5025.4725.50-0.02%108
Mar 4, 202625.4925.5225.4925.50+0.08%881
Mar 3, 202625.4925.5025.4825.48-0.29%6,688
Mar 2, 202625.5525.5525.5525.55-0.18%637
Feb 27, 202625.6125.6125.5925.60-0.27%4,612
Feb 26, 202625.6625.6725.6625.67+0.04%3,244
Feb 25, 202625.6525.6625.6425.66+0.06%2,501
Feb 24, 202625.6525.6525.6525.65+0.02%102
Feb 23, 202625.6325.6425.6325.64+0.04%2,102
Feb 20, 202625.6325.6325.6225.63-0.02%1,079
Feb 19, 202625.6425.6425.6425.64+0.05%103
Feb 18, 202625.6325.6325.6225.62-0.05%3,911
Feb 17, 202625.6325.6425.6325.64+0.02%108
Feb 13, 202625.6225.6325.6225.63+0.18%824
Feb 12, 202625.5925.6025.5225.59+0.06%60,314
Feb 11, 202625.5725.5725.5725.57-0.04%391
Feb 10, 202625.5825.5825.5825.58+0.04%0
Feb 9, 202625.5625.5725.5625.57+0.14%865
Feb 6, 202625.5625.5625.5325.54-0.04%4,081
Feb 5, 202625.5425.5525.5425.55+0.18%7,222
Feb 4, 202625.5025.5025.5025.50+0.04%7
Feb 3, 202625.5025.5025.4925.49-0.04%8,155
Feb 2, 202625.5025.5025.5025.50+0.03%52
Jan 30, 202625.5025.5025.4925.49-0.17%125
Jan 29, 202625.5425.5425.5425.54-0.04%1
Jan 28, 202625.5525.5525.5525.55+0.07%272
Jan 27, 202625.5525.5525.5325.53+0.04%5,883
Jan 26, 202625.5225.5225.5225.52+0.00%88
Jan 23, 202625.5225.5225.5225.52+0.05%2
Jan 22, 202625.5125.5225.5025.51-0.10%13,687
Jan 21, 202625.5225.5325.5225.53+0.24%339
Jan 20, 202625.4625.4825.4625.47-0.12%3,417
Jan 16, 202625.5225.5225.5025.50+0.00%9,956
Jan 15, 202625.5225.5225.5025.50-0.04%9,473
Jan 14, 202625.5125.5125.5125.51+0.11%0
Jan 13, 202625.5025.5025.4825.48+0.04%392
Jan 12, 202625.4725.4725.4725.47-0.08%184
Jan 9, 202625.4925.4925.4925.49+0.16%0
Jan 8, 202625.4525.4525.4525.45-0.06%64
Jan 7, 202625.4625.4625.4625.46+0.17%1
Jan 6, 202625.4125.4225.4125.42+0.08%1,043
Jan 5, 202625.3925.4025.3925.40+0.05%458
Jan 2, 202625.3925.3925.3925.39+0.04%498
Dec 31, 202525.3725.3825.3725.38+0.00%113
Dec 30, 202525.3825.3825.3825.38-0.43%0
Dec 29, 202525.4925.4925.4925.49+0.20%477
Dec 26, 202525.4525.4525.4325.44-0.04%1,293
Dec 24, 202525.4725.4725.4425.45-0.01%4,792
Dec 23, 202525.4425.4525.4425.45+0.01%1,070
Dec 22, 202525.4625.4625.4525.45+0.04%2,040
Dec 19, 202525.4525.4525.4425.44-0.08%1,015
Dec 18, 202525.4525.4625.4425.46+0.14%11,353
Dec 17, 202525.4325.4325.4325.43-0.02%0
Dec 16, 202525.4325.4425.4225.43+0.08%18,288
Dec 15, 202525.4225.4225.4125.41+0.02%831
Dec 12, 202525.4025.4125.4025.41-0.04%440
Dec 11, 202525.4125.4125.4125.41+0.06%0
Dec 10, 202525.4025.4025.4025.40+0.04%0
Dec 9, 202525.3925.3925.3925.39-0.04%0
Dec 8, 202525.4025.4025.4025.40+0.02%61
Dec 5, 202525.3925.4025.3925.39-0.02%3,049
Dec 4, 202525.4025.4025.4025.40+0.06%36
Dec 3, 202525.3825.3925.3825.39+0.10%1,223
Dec 2, 202525.3625.3625.3625.36-0.04%82
Dec 1, 202525.3525.3725.3525.37-0.43%405
Nov 28, 202525.4825.4825.4825.48+0.03%0
Nov 26, 202525.4725.4725.4725.47+0.12%0
Nov 25, 202525.4425.4425.4425.44-0.04%1,120
Nov 24, 202525.4425.4525.4425.45+0.16%5,838
Nov 21, 202525.4125.4125.4125.41+0.03%0
Nov 20, 202525.4025.4025.4025.40+0.03%0
Nov 19, 202525.4225.4725.3825.39-0.05%11,271
Nov 18, 202525.4225.4325.2725.41-0.03%9,530
Nov 17, 202525.4225.4325.4125.42+0.18%1,812
Nov 14, 202525.3825.3925.3725.37-0.12%730
Nov 13, 202525.4125.4125.4025.40-0.06%652
Nov 12, 202525.4225.7025.4025.41-0.02%10,165
Nov 11, 202525.4325.4325.4225.42+0.10%684
Nov 10, 202525.4125.4125.3925.39+0.04%2,499
Nov 7, 202525.3925.3925.3925.39-0.06%211
Nov 6, 202525.3825.4025.3825.40+0.15%3,217

Daily open, high, low, close and volume for NYLIM MacKay Muni Short Duration ETF (MMSD). Showing 250 trading days. Unadjusted prices.