Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MNA Historical Prices

NYLIM Merger Arbitrage ETF · daily open, high, low, close & volume

Trading days
250
Period high
37.19
Period low
35.57
Period change
+2.80%
DateOpenHighLowCloseChangeVolume
Nov 5, 202636.8136.9036.6236.69-0.46%27,326
Nov 4, 202637.1237.1236.8636.86-0.39%91,752
Nov 3, 202637.0337.0336.9037.01+0.07%35,369
Nov 2, 202636.9637.1136.8436.98+0.33%37,400
Oct 30, 202637.0237.0436.7636.86-0.37%25,223
Oct 29, 202637.0137.0336.9437.00+0.04%14,154
Oct 28, 202636.8736.9836.8736.98+0.52%30,054
Oct 27, 202636.8836.8836.7636.79-0.33%16,896
Oct 26, 202636.8336.9636.8336.91+0.03%24,384
Oct 23, 202636.9136.9336.8736.90+0.00%17,161
Oct 22, 202636.7536.9536.7536.90+0.16%14,287
Oct 21, 202636.8836.8836.8036.84-0.03%14,188
Oct 20, 202636.8236.8636.7536.85+0.41%13,583
Oct 19, 202636.7536.8236.7036.70-0.19%5,297
Oct 16, 202636.7936.8536.7036.77-0.08%34,256
Oct 15, 202636.7936.9236.7536.80+0.27%10,744
Oct 14, 202636.6736.7936.6536.70+0.03%23,654
Oct 13, 202636.7636.8036.6936.69-0.33%15,361
Oct 12, 202636.8436.8736.7836.81+0.08%81,671
Oct 9, 202636.7836.8036.7536.78+0.06%32,252
Oct 8, 202636.6936.8036.5636.76+0.30%41,186
Oct 7, 202636.7436.7836.5936.65-0.30%60,051
Oct 6, 202636.8836.8836.7636.76-0.05%18,881
Oct 5, 202636.8736.9936.7436.78-0.30%252,778
Oct 2, 202637.0137.0136.8836.89+0.16%418,138
Oct 1, 202636.7736.9236.7436.83+0.00%40,349
Sep 30, 202636.7136.8336.7136.83+0.22%13,527
Sep 29, 202636.7036.8236.7036.75-0.16%23,500
Sep 28, 202636.7136.9136.7136.81-0.32%31,093
Sep 25, 202636.8736.9336.7836.93+0.16%15,867
Sep 24, 202636.7936.9536.7936.87+0.03%24,298
Sep 23, 202636.9336.9336.8236.86-0.11%9,434
Sep 22, 202636.8636.9236.7936.90+0.01%10,247
Sep 21, 202636.8136.9536.7936.90+0.57%17,315
Sep 18, 202636.6736.7436.6536.69+0.08%28,762
Sep 17, 202636.7536.8136.6636.66-0.24%63,955
Sep 16, 202636.8736.8736.6936.75-0.14%17,086
Sep 15, 202636.6836.8236.6836.80+0.05%22,741
Sep 14, 202636.6936.8136.6936.78+0.13%14,145
Sep 11, 202636.7536.8236.7036.73+0.01%9,600
Sep 10, 202636.7036.7436.6936.73+0.08%14,487
Sep 9, 202636.7036.7736.6836.70-0.05%17,039
Sep 8, 202636.7236.7636.6736.72+0.11%42,282
Sep 4, 202636.6336.7336.6336.68-0.00%54,430
Sep 3, 202636.7237.0136.5836.68-0.08%22,350
Sep 2, 202636.6736.7136.5436.71+0.25%222,542
Aug 31, 202636.6336.6436.4736.62+0.09%19,970
Aug 28, 202636.6936.8236.5036.59-0.90%26,848
Aug 27, 202636.7836.9236.7836.92+0.15%24,707
Aug 26, 202636.8636.8836.7936.87+0.01%20,932
Aug 25, 202636.8336.8936.8336.86+0.05%11,865
Aug 24, 202636.8536.9036.8236.84-0.09%13,074
Aug 21, 202636.7036.9036.7036.88+0.20%17,313
Aug 20, 202636.7436.8236.7436.80+0.22%22,970
Aug 19, 202636.8036.8236.6436.72-0.27%107,177
Aug 18, 202636.7836.8336.7336.82+0.12%14,688
Aug 17, 202636.8536.8736.7536.78-0.20%37,601
Aug 14, 202636.6936.8536.6936.85+0.27%13,807
Aug 13, 202636.8336.8336.7336.75+0.33%41,034
Aug 12, 202636.6736.7536.6336.63-0.05%15,925
Aug 11, 202636.6836.7136.6036.65-0.14%8,433
Aug 10, 202636.5936.7336.5536.70+0.05%23,136
Aug 7, 202636.5036.7536.5036.68-0.00%14,090
Aug 6, 202636.4836.7536.4836.68+0.12%35,644
Aug 5, 202636.5936.6636.5636.63-0.06%12,682
Aug 4, 202636.6036.6636.5336.66+0.21%10,169
Aug 3, 202636.4736.5936.4236.58+0.16%19,262
Jul 31, 202636.4536.5836.4236.52+0.19%23,840
Jul 30, 202636.3736.5036.3736.45+0.25%11,679
Jul 29, 202636.4836.4836.3636.36-0.60%9,966
Jul 28, 202636.4936.6336.4936.58+0.25%20,975
Jul 27, 202636.5736.8136.4936.49-0.27%18,980
Jul 24, 202636.5636.6936.5636.59+0.02%11,318
Jul 23, 202636.5336.6336.4636.58+0.16%23,132
Jul 22, 202636.5136.5436.5036.52-0.14%6,144
Jul 21, 202636.3636.5836.3636.57+0.23%15,951
Jul 20, 202636.4836.5936.4836.49-0.25%10,240
Jul 17, 202636.5036.6636.5036.58+0.17%19,410
Jul 16, 202636.5536.5836.4936.52-0.20%15,547
Jul 15, 202636.6336.6436.5636.59-0.16%10,286
Jul 14, 202636.5636.6536.5436.65+0.41%10,124
Jul 13, 202636.5236.5436.4536.50-0.28%29,409
Jul 10, 202636.5436.6436.5436.60+0.01%5,884
Jul 9, 202636.5036.6036.3836.60+0.43%87,021
Jul 8, 202636.3836.4436.3836.44+0.06%15,747
Jul 7, 202636.3036.4636.2636.42+0.69%111,946
Jul 6, 202636.4736.6435.7236.17-0.71%392,401
Jul 2, 202636.4636.5936.4036.43-0.22%23,056
Jul 1, 202636.3336.6136.3336.51+0.08%43,022
Jun 30, 202636.3636.6336.3636.48-0.06%8,070
Jun 29, 202636.4636.7536.4036.50+0.11%17,470
Jun 26, 202636.5136.5136.4236.46-0.10%3,579
Jun 25, 202636.5736.7636.4136.50+0.24%23,773
Jun 24, 202636.3536.4736.3536.41-0.10%9,664
Jun 23, 202636.3836.4836.3636.45+0.10%47,322
Jun 22, 202636.3436.4736.3236.41+0.20%19,255
Jun 18, 202636.3736.4136.3336.34+0.09%14,497
Jun 17, 202636.3036.4736.3036.31-0.36%16,134
Jun 16, 202636.2736.4836.2736.44-0.08%20,925
Jun 15, 202636.6636.6636.4436.47+0.02%28,204
Jun 12, 202636.4336.5736.4336.46+0.11%12,068
Jun 11, 202636.3436.4836.3436.42+0.08%24,318
Jun 10, 202636.0836.4536.0836.39-0.21%10,497
Jun 9, 202636.3836.4936.3836.47+0.11%10,225
Jun 8, 202636.4336.5836.3636.43-0.08%24,715
Jun 5, 202636.2536.4636.2536.46+0.44%22,044
Jun 4, 202636.2836.4736.2836.30+0.17%12,071
Jun 3, 202636.0536.3236.0536.24-0.18%18,103
Jun 2, 202636.2636.3336.2336.30+0.23%8,393
Jun 1, 202636.1536.3136.1336.22-0.11%16,084
May 29, 202636.2936.3236.1836.26-1.01%32,610
May 28, 202636.4136.6336.3236.63+0.33%16,077
May 27, 202636.5336.5636.4436.51+0.03%32,725
May 26, 202636.3936.6136.3936.50+0.08%28,816
May 22, 202636.4736.5636.4536.47-0.14%20,755
May 21, 202636.4136.5536.4136.52+0.03%14,435
May 20, 202636.4136.5336.3336.51+0.00%8,374
May 19, 202636.3636.5136.3636.51+0.41%10,048
May 18, 202636.2436.4136.2436.36+0.14%6,865
May 15, 202636.3336.4336.3136.31-0.22%9,704
May 14, 202636.4136.4836.3336.39+0.00%15,718
May 13, 202636.4937.1936.3136.39-0.63%47,976
May 12, 202636.3736.6236.3536.62+0.47%50,673
May 11, 202636.5536.5836.4136.45-0.08%21,235
May 8, 202636.3536.7236.3536.48+0.52%26,765
May 7, 202636.5736.5736.2936.29-0.74%45,185
May 6, 202635.5736.8035.5736.56+0.31%50,435
May 5, 202636.4036.5436.3736.45+0.46%17,151
May 4, 202636.3036.3736.2836.28-0.19%10,697
May 1, 202636.3836.4236.3336.35-0.21%15,110
Apr 30, 202636.4036.4636.3536.42+0.12%20,014
Apr 29, 202636.3836.4336.3136.38-0.25%138,679
Apr 28, 202636.5236.5236.3736.47-0.08%41,799
Apr 27, 202636.4536.5136.3436.50+0.39%69,523
Apr 24, 202636.3536.4336.3436.36+0.16%8,225
Apr 23, 202636.4736.5036.2836.30-0.09%11,985
Apr 22, 202636.5436.5436.3236.34-0.18%7,675
Apr 21, 202636.4236.4836.3836.40-0.16%14,765
Apr 20, 202636.2236.4736.2236.46+0.08%12,788
Apr 17, 202636.4936.5236.4336.43+0.19%11,256
Apr 16, 202636.3236.4236.3136.36+0.28%16,344
Apr 15, 202636.2936.3636.2636.26-0.08%36,080
Apr 14, 202636.3136.3136.2336.29+0.11%18,675
Apr 13, 202636.1036.3236.1036.25+0.05%25,703
Apr 10, 202636.2036.2436.1336.23-0.30%22,220
Apr 9, 202636.3236.4836.3236.34-0.52%52,755
Apr 8, 202636.7536.7536.4536.53+0.41%17,456
Apr 7, 202636.3636.4036.1036.38+0.14%22,988
Apr 6, 202636.4136.4336.2936.33-0.06%95,064
Apr 2, 202636.0836.4036.0836.35+0.66%30,961
Apr 1, 202636.5136.5336.1136.11-0.66%139,810
Mar 31, 202636.4536.4536.2436.35+0.44%31,218
Mar 30, 202636.3536.3536.1836.19-0.03%11,345
Mar 27, 202636.2236.2936.1536.20-0.11%41,687
Mar 26, 202636.1436.3636.1436.24-0.38%11,340
Mar 25, 202636.4736.4736.2936.38-0.03%20,988
Mar 24, 202636.2436.4736.2436.39+0.05%16,142
Mar 23, 202636.6336.6336.2636.37+0.81%20,830
Mar 20, 202636.2536.2536.0636.08+0.02%7,584
Mar 19, 202635.8636.1435.8636.07+0.17%13,600
Mar 18, 202636.0536.1535.9936.01-0.58%23,984
Mar 17, 202636.1236.2535.9836.22+0.40%15,623
Mar 16, 202636.2336.2336.0736.08+0.15%31,988
Mar 13, 202636.1436.1435.9636.02-0.04%11,130
Mar 12, 202636.0836.1335.9936.03-0.24%8,495
Mar 11, 202636.1936.2436.0436.12-0.03%38,355
Mar 10, 202636.4036.4036.0836.13-0.52%70,106
Mar 9, 202636.1036.4136.0836.32+0.47%64,970
Mar 6, 202636.1836.2436.1336.15-0.14%20,842
Mar 5, 202636.4036.4036.1636.20-0.52%20,377
Mar 4, 202636.4136.4136.2936.39+0.52%28,029
Mar 3, 202636.1236.2835.8636.20-0.28%29,231
Mar 2, 202636.1336.3136.1336.30+0.03%56,358
Feb 27, 202636.3736.4236.2636.29-0.49%15,541
Feb 26, 202636.3536.5136.3536.47+0.25%21,160
Feb 25, 202636.4636.4636.3236.38+0.10%26,529
Feb 24, 202636.4036.4336.3236.34-0.30%26,252
Feb 23, 202636.4936.5336.3036.45-0.19%48,188
Feb 20, 202636.3436.5536.3436.52+0.52%26,240
Feb 19, 202636.3836.4836.2636.33-0.36%35,324
Feb 18, 202636.4036.6136.3836.46+0.22%20,694
Feb 17, 202636.1536.4336.1536.38+0.11%20,697
Feb 13, 202636.2536.4536.2236.34+0.25%29,910
Feb 12, 202636.3736.3736.2036.25-0.11%30,538
Feb 11, 202636.4136.4136.2736.29-0.33%105,991
Feb 10, 202636.3036.4636.2136.41+0.25%17,454
Feb 9, 202636.2136.4336.1336.32+0.30%23,212
Feb 6, 202636.1536.2136.0836.21+0.78%44,514
Feb 5, 202635.8836.0735.8835.93-0.35%31,180
Feb 4, 202636.1336.1535.9936.05-0.15%20,499
Feb 3, 202636.2336.2335.9736.11+0.08%18,360
Feb 2, 202636.1636.2036.0736.08-0.25%18,129
Jan 30, 202636.2536.2536.0936.17-0.33%10,255
Jan 29, 202636.3436.3436.1436.29+0.44%29,733
Jan 28, 202636.1636.2136.1336.13-0.25%31,425
Jan 27, 202636.0936.2636.0936.22+0.28%14,172
Jan 26, 202636.1736.2336.0936.12+0.28%62,807
Jan 23, 202636.0736.1136.0036.02-0.01%29,870
Jan 22, 202636.0836.1136.0036.02-0.21%18,555
Jan 21, 202636.1736.1736.0436.10+0.50%60,269
Jan 20, 202635.8236.0535.8235.92-0.19%23,679
Jan 16, 202635.9336.0635.9335.99-0.03%23,985
Jan 15, 202636.0336.0435.8436.00+0.06%251,963
Jan 14, 202635.8435.9835.8435.98+0.39%17,171
Jan 13, 202635.8335.9035.8035.84-0.08%31,550
Jan 12, 202635.8135.9735.8035.87-0.07%75,043
Jan 9, 202635.9635.9635.8735.90-0.24%12,894
Jan 8, 202635.7935.9835.7935.98+0.03%37,350
Jan 7, 202635.9435.9735.7435.97+0.56%55,816
Jan 6, 202636.0236.0235.7435.77-0.40%85,305
Jan 5, 202635.9635.9835.8635.91+0.13%18,802
Jan 2, 202636.0236.0235.8235.87+0.22%20,603
Dec 31, 202535.9435.9635.7935.79-0.28%19,090
Dec 30, 202535.9736.0335.8835.89-0.19%26,914
Dec 29, 202535.9135.9735.8435.96+0.04%17,572
Dec 26, 202535.9835.9935.9435.94+0.01%3,882
Dec 24, 202535.9335.9935.8835.94+0.14%8,310
Dec 23, 202535.9135.9835.8635.89-0.03%15,050
Dec 22, 202536.0036.0035.8535.90-0.17%174,012
Dec 19, 202535.9836.0235.9435.96-0.06%18,838
Dec 18, 202536.0936.1335.9435.98-0.08%52,717
Dec 17, 202536.0336.0335.9436.01+0.02%29,325
Dec 16, 202535.9536.1035.9536.00+0.22%36,076
Dec 15, 202536.0536.0535.9035.92+0.02%21,885
Dec 12, 202535.9635.9935.9135.92-0.45%7,787
Dec 11, 202536.0036.0935.9736.08+0.36%19,136
Dec 10, 202535.8235.9735.8235.95+0.33%21,460
Dec 9, 202535.9135.9135.7835.83+0.29%20,451
Dec 8, 202535.7935.8135.7235.73-0.34%33,264
Dec 5, 202535.8035.9135.7835.85+0.17%18,983
Dec 4, 202535.7435.8435.7435.79-0.08%8,324
Dec 3, 202535.8135.8335.8135.82+0.06%4,381
Dec 2, 202535.7935.8335.7835.80+0.03%12,331
Dec 1, 202535.6435.8535.6435.79-0.18%13,578
Nov 28, 202535.7035.8535.7035.85+0.07%4,404
Nov 26, 202535.7635.8635.7635.83+0.05%20,670
Nov 25, 202535.7735.8435.7735.81+0.06%10,169
Nov 24, 202535.7235.7935.6835.79+0.00%19,629
Nov 21, 202535.7035.9435.6535.79+0.61%32,741
Nov 20, 202535.8635.8635.5735.57-0.33%16,227
Nov 19, 202535.6935.7235.6735.69-0.05%6,059
Nov 18, 202535.7335.7935.6235.71+0.11%22,710
Nov 17, 202535.6535.6935.6335.67+0.06%53,976
Nov 14, 202535.7435.7535.6535.65-0.21%45,632
Nov 13, 202535.6735.8135.6735.73-0.24%17,394
Nov 12, 202535.7235.8335.7235.81-0.08%12,872
Nov 11, 202535.8035.8735.8035.84+0.07%11,822
Nov 10, 202535.8135.8535.7635.82+0.15%41,676
Nov 7, 202535.5735.8535.5735.76+0.20%7,337
Nov 6, 202535.6835.7035.6335.69-0.34%12,648

Daily open, high, low, close and volume for NYLIM Merger Arbitrage ETF (MNA). Showing 250 trading days. Unadjusted prices.