NYLI MacKay California Muni Intermediate ETF

MMCA
🏛️ usa →
21.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.36 21.36 21.36 21.36 0.0M
2022-12-29 21.37 21.37 21.37 21.37 0.0M
2022-12-28 21.44 21.44 21.44 21.44 0.0M
2022-12-27 21.45 21.45 21.45 21.45 0.0M
2022-12-22 21.46 21.48 21.45 21.46 0.0M
2022-12-21 21.47 21.47 21.47 21.47 0.0M
2022-12-20 21.52 21.52 21.48 21.49 0.0M
2022-12-19 21.54 21.54 21.53 21.53 0.0M
2022-12-16 21.54 21.55 21.54 21.55 0.0M
2022-12-13 21.52 21.53 21.52 21.53 0.0M
2022-12-12 21.55 21.55 21.51 21.51 0.0M
2022-12-09 21.51 21.52 21.51 21.51 0.0M
2022-12-08 21.53 21.53 21.53 21.53 0.0M
2022-12-07 21.51 21.52 21.51 21.52 0.1M
2022-12-06 21.47 21.49 21.47 21.48 0.1M
2022-12-05 21.43 21.43 21.43 21.43 0.0M
2022-12-02 21.40 21.40 21.40 21.40 0.0M
2022-12-01 21.34 21.38 21.34 21.38 0.0M
2022-11-30 21.37 21.37 21.37 21.37 0.0M
2022-11-29 21.29 21.30 21.29 21.30 0.0M
2022-11-28 21.28 21.28 21.28 21.28 0.0M
2022-11-25 21.26 21.26 21.26 21.26 0.0M
2022-11-21 21.19 21.19 21.19 21.19 0.0M
2022-11-17 21.09 21.13 21.09 21.13 0.0M
2022-11-16 21.01 21.05 21.01 21.05 0.0M
2022-11-15 20.95 20.98 20.94 20.98 0.0M
2022-11-14 20.92 20.92 20.92 20.92 0.0M
2022-11-11 20.90 20.91 20.89 20.91 0.0M
2022-11-10 20.78 20.82 20.78 20.82 0.0M
2022-11-09 20.71 20.72 20.70 20.71 0.0M
2022-11-08 20.67 20.68 20.67 20.68 0.0M
2022-11-07 20.66 20.67 20.66 20.67 0.0M
2022-11-03 20.63 20.63 20.63 20.63 0.0M
2022-11-02 20.67 20.67 20.66 20.66 0.0M
2022-11-01 20.66 20.66 20.62 20.64 0.0M
2022-10-31 20.67 20.67 20.66 20.66 0.0M
2022-10-28 20.66 20.66 20.66 20.66 0.0M
2022-10-27 20.63 20.63 20.62 20.62 0.0M
2022-10-26 20.60 20.64 20.60 20.63 0.0M
2022-10-25 20.66 20.66 20.63 20.63 0.0M
2022-10-24 20.72 20.72 20.68 20.68 0.0M
2022-10-21 20.86 20.86 20.58 20.73 0.0M
2022-10-20 20.89 20.89 20.86 20.86 0.0M
2022-10-19 20.95 20.95 20.93 20.93 0.0M
2022-10-18 20.98 20.98 20.98 20.98 0.0M
2022-10-17 20.97 20.97 20.96 20.96 0.0M
2022-10-14 20.96 20.96 20.92 20.92 0.0M
2022-10-13 20.97 20.97 20.94 20.94 0.0M
2022-10-12 21.01 21.01 21.00 21.00 0.0M
2022-10-11 20.95 20.95 20.95 20.95 0.0M
2022-10-10 20.95 20.95 20.95 20.95 0.0M
2022-10-07 20.95 20.95 20.95 20.95 0.0M
2022-10-05 20.95 20.95 20.95 20.95 0.0M
2022-10-04 20.96 20.96 20.92 20.94 0.0M
2022-10-03 20.78 20.78 20.78 20.78 0.0M
2022-09-29 20.81 20.82 20.81 20.82 0.0M
2022-09-28 20.83 20.85 20.83 20.85 0.0M
2022-09-27 20.89 20.89 20.89 20.89 0.0M
2022-09-26 21.04 21.04 20.99 20.99 0.0M
2022-09-23 21.09 21.11 21.09 21.09 0.0M
2022-09-22 21.17 21.17 21.16 21.16 0.0M
2022-09-20 21.30 21.30 21.25 21.25 0.0M
2022-09-19 21.35 21.35 21.33 21.33 0.0M
2022-09-16 21.36 21.36 21.32 21.36 0.0M
2022-09-15 21.36 21.36 21.36 21.36 0.0M
2022-09-13 21.49 21.49 21.48 21.48 0.0M
2022-09-12 21.53 21.53 21.53 21.53 0.0M
2022-09-09 21.46 21.55 21.46 21.52 0.0M
2022-09-08 21.49 21.50 21.49 21.50 0.0M
2022-09-07 21.55 21.55 21.55 21.55 0.0M
2022-09-06 21.55 21.55 21.55 21.55 0.0M
2022-09-02 21.66 21.66 21.66 21.66 0.0M
2022-09-01 21.64 21.64 21.64 21.64 0.0M
2022-08-31 21.77 21.77 21.77 21.77 0.0M
2022-08-30 21.83 21.83 21.83 21.83 0.0M
2022-08-29 21.88 21.88 21.88 21.88 0.0M
2022-08-25 21.98 21.98 21.93 21.93 0.0M
2022-08-23 22.02 22.02 22.02 22.02 0.0M
2022-08-22 22.03 22.09 22.03 22.04 0.0M
2022-08-19 22.07 22.08 22.07 22.08 0.0M
2022-08-18 22.15 22.15 22.15 22.15 0.0M
2022-08-17 22.22 22.22 22.17 22.17 0.0M
2022-08-16 22.27 22.27 22.27 22.27 0.0M
2022-08-15 22.31 22.31 22.31 22.31 0.0M
2022-08-12 22.30 22.30 22.30 22.30 0.0M
2022-08-11 22.32 22.32 22.29 22.29 0.0M
2022-08-10 22.31 22.31 22.31 22.31 0.0M
2022-08-09 22.27 22.27 22.27 22.27 0.0M
2022-08-08 22.30 22.34 22.30 22.33 0.0M
2022-08-05 22.32 22.32 22.28 22.28 0.0M
2022-08-03 22.26 22.32 22.21 22.32 0.0M
2022-08-02 22.31 22.31 22.31 22.31 0.0M
2022-08-01 22.24 22.26 22.24 22.26 0.0M
2022-07-28 22.22 22.22 22.22 22.22 0.0M
2022-07-27 22.09 22.09 22.09 22.09 0.0M
2022-07-22 21.98 22.02 21.98 22.02 0.0M
2022-07-20 21.95 21.95 21.91 21.91 0.0M
2022-07-19 21.90 21.91 21.90 21.91 0.0M
2022-07-18 21.91 21.91 21.91 21.91 0.0M
2022-07-15 21.92 21.92 21.92 21.92 0.0M
2022-07-14 21.86 21.90 21.86 21.90 0.0M
2022-07-13 21.86 21.89 21.86 21.89 0.0M
2022-07-12 21.89 21.89 21.89 21.89 0.0M
2022-07-11 21.86 21.88 21.86 21.88 0.0M
2022-07-08 21.87 21.87 21.87 21.87 0.0M
2022-07-07 21.78 21.78 21.78 21.78 0.0M
2022-07-06 21.78 21.78 21.75 21.75 0.0M
2022-07-05 21.70 21.70 21.70 21.70 0.0M
2022-07-01 21.56 21.63 21.56 21.63 0.0M
2022-06-30 21.52 21.54 21.52 21.54 0.0M
2022-06-29 21.47 21.47 21.47 21.47 0.0M
2022-06-28 21.38 21.43 21.38 21.43 0.0M
2022-06-27 21.40 21.40 21.40 21.40 0.0M
2022-06-24 21.41 21.41 21.41 21.41 0.0M
2022-06-22 21.26 21.27 21.26 21.27 0.0M
2022-06-17 21.30 21.34 21.30 21.30 0.0M
2022-06-16 21.18 21.21 21.18 21.21 0.0M
2022-06-15 21.28 21.31 21.25 21.25 0.0M
2022-06-14 21.34 21.37 21.26 21.26 0.0M
2022-06-13 21.63 21.63 21.29 21.29 0.0M
2022-06-10 21.84 21.84 21.79 21.79 0.0M
2022-06-09 21.94 21.94 21.93 21.93 0.0M
2022-06-08 22.03 22.03 21.99 22.01 0.0M
2022-06-07 22.08 22.08 22.08 22.08 0.0M
2022-06-06 22.12 22.12 22.11 22.11 0.0M
2022-06-03 22.16 22.16 22.16 22.16 0.0M
2022-06-02 22.17 22.18 22.17 22.17 0.0M
2022-06-01 22.15 22.15 22.14 22.14 0.0M
2022-05-31 22.14 22.15 22.13 22.15 0.0M
2022-05-27 22.13 22.13 22.12 22.12 0.0M
2022-05-26 21.90 21.95 21.89 21.95 0.1M
2022-05-25 21.74 21.79 21.74 21.79 0.0M
2022-05-24 21.45 21.57 21.45 21.57 0.1M
2022-05-23 21.35 21.36 21.35 21.36 0.0M
2022-05-20 21.27 21.30 21.26 21.30 0.0M
2022-05-19 21.15 21.20 21.15 21.19 0.0M
2022-05-18 21.19 21.19 21.16 21.16 0.0M
2022-05-16 21.24 21.24 21.24 21.24 0.0M
2022-05-13 21.34 21.34 21.25 21.25 0.0M
2022-05-12 21.38 21.38 21.38 21.38 0.0M
2022-05-11 21.42 21.42 21.42 21.42 0.0M
2022-05-10 21.57 21.57 21.44 21.44 0.0M
2022-05-09 21.51 21.51 21.51 21.51 0.0M
2022-05-06 21.56 21.56 21.56 21.56 0.0M
2022-05-05 21.68 21.68 21.62 21.62 0.0M
2022-05-04 21.72 21.72 21.72 21.72 0.0M
2022-05-03 21.75 21.75 21.71 21.71 0.0M
2022-05-02 21.71 21.71 21.71 21.71 0.0M
2022-04-26 21.92 21.92 21.91 21.91 0.0M
2022-04-25 21.95 21.95 21.95 21.95 0.0M
2022-04-21 22.05 22.05 22.05 22.05 0.0M
2022-04-19 22.26 22.26 22.13 22.13 0.0M
2022-04-18 22.40 22.40 22.39 22.39 0.0M
2022-04-14 22.44 22.44 22.44 22.44 0.0M
2022-04-13 22.47 22.47 22.47 22.47 0.0M
2022-04-12 22.55 22.55 22.48 22.48 0.0M
2022-04-11 22.65 22.66 22.55 22.55 0.0M
2022-04-08 22.62 22.64 22.62 22.64 0.0M
2022-04-06 22.83 22.83 22.80 22.80 0.0M
2022-04-05 22.89 22.89 22.89 22.89 0.0M
2022-04-04 22.97 22.97 22.97 22.97 0.0M
2022-04-01 22.89 22.89 22.89 22.89 0.0M
2022-03-31 22.95 22.96 22.95 22.96 0.0M
2022-03-30 22.90 22.90 22.90 22.90 0.0M
2022-03-29 22.89 22.90 22.89 22.90 0.0M
2022-03-28 22.96 22.96 22.90 22.90 0.0M
2022-03-25 22.96 22.96 22.96 22.96 0.0M
2022-03-24 23.04 23.04 23.04 23.04 0.0M
2022-03-22 23.21 23.21 23.17 23.17 0.0M
2022-03-21 23.31 23.31 23.29 23.29 0.0M
2022-03-18 23.32 23.34 23.32 23.34 0.0M
2022-03-17 23.26 23.28 23.24 23.28 0.0M
2022-03-15 23.23 23.23 23.23 23.23 0.0M
2022-03-14 23.30 23.30 23.30 23.30 0.0M
2022-03-11 23.55 23.55 23.47 23.47 0.0M
2022-03-10 23.57 23.57 23.57 23.57 0.0M
2022-03-09 23.62 23.62 23.62 23.62 0.0M
2022-03-08 23.68 23.68 23.68 23.68 0.0M
2022-03-03 23.87 23.88 23.84 23.84 0.0M
2022-03-02 23.91 23.91 23.90 23.90 0.0M
2022-03-01 23.91 23.96 23.91 23.96 0.0M
2022-02-25 23.98 23.99 23.96 23.96 0.0M
2022-02-24 23.96 23.97 23.94 23.94 0.0M
2022-02-22 23.94 23.95 23.94 23.95 0.0M
2022-02-18 23.92 23.94 23.92 23.93 0.0M
2022-02-17 23.86 23.87 23.86 23.87 0.0M
2022-02-15 23.87 23.89 23.86 23.86 0.0M
2022-02-14 23.92 23.92 23.92 23.92 0.0M
2022-02-11 23.99 24.00 23.98 24.00 0.0M
2022-02-10 24.08 24.08 24.06 24.06 0.0M
2022-02-08 24.27 24.27 24.27 24.27 0.0M
2022-02-07 24.33 24.33 24.33 24.33 0.0M
2022-02-04 24.35 24.35 24.35 24.35 0.0M
2022-02-02 24.34 24.35 24.34 24.35 0.0M
2022-02-01 24.23 24.23 24.21 24.21 0.0M
2022-01-28 24.28 24.28 24.28 24.28 0.0M
2022-01-27 24.34 24.34 24.34 24.34 0.0M
2022-01-26 24.42 24.42 24.41 24.41 0.0M
2022-01-25 24.53 24.53 24.53 24.53 0.0M
2022-01-24 24.54 24.54 24.54 24.54 0.0M
2022-01-21 24.61 24.61 24.61 24.61 0.0M
2022-01-18 24.69 24.69 24.69 24.69 0.0M
2022-01-14 24.77 24.77 24.75 24.75 0.0M
2022-01-13 24.75 24.75 24.75 24.75 0.0M
2022-01-10 24.83 24.83 24.81 24.81 0.0M
2022-01-07 24.92 24.92 24.90 24.90 0.0M
2022-01-05 24.97 24.97 24.97 24.97 0.0M
2022-01-03 24.99 24.99 24.99 24.99 0.0M