NYLI MacKay Muni Intermediate ETF

MMIT
🏛️ usa →
24.24
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 24.10 24.16 24.10 24.13 0.3M
2022-12-29 24.22 24.22 24.12 24.16 0.2M
2022-12-28 24.28 24.28 24.21 24.22 0.3M
2022-12-27 24.25 24.25 24.17 24.23 0.1M
2022-12-23 24.30 24.30 24.22 24.26 0.1M
2022-12-22 24.31 24.31 24.26 24.27 0.3M
2022-12-21 24.25 24.28 24.23 24.26 0.3M
2022-12-20 24.31 24.31 24.25 24.26 0.2M
2022-12-19 24.41 24.41 24.28 24.30 0.2M
2022-12-16 24.31 24.40 24.31 24.37 0.1M
2022-12-15 24.46 24.46 24.35 24.37 0.1M
2022-12-14 24.31 24.43 24.31 24.39 0.2M
2022-12-13 24.47 24.47 24.36 24.37 0.2M
2022-12-12 24.41 24.41 24.33 24.33 0.2M
2022-12-09 24.27 24.39 24.27 24.35 0.1M
2022-12-08 24.55 24.55 24.33 24.36 0.2M
2022-12-07 24.25 24.40 24.25 24.35 0.3M
2022-12-06 24.23 24.34 24.23 24.28 0.3M
2022-12-05 24.31 24.31 24.23 24.26 0.1M
2022-12-02 24.28 24.28 24.21 24.27 0.1M
2022-12-01 24.26 24.29 24.20 24.28 0.3M
2022-11-30 24.20 24.23 24.13 24.23 0.1M
2022-11-29 24.14 24.17 24.09 24.13 0.3M
2022-11-28 24.13 24.13 24.02 24.05 0.2M
2022-11-25 24.08 24.10 24.01 24.04 0.0M
2022-11-23 24.04 24.08 24.01 24.07 0.1M
2022-11-22 23.97 24.00 23.95 24.00 0.1M
2022-11-21 23.97 23.98 23.92 23.94 0.2M
2022-11-18 23.95 23.96 23.87 23.90 0.1M
2022-11-17 23.87 23.94 23.81 23.93 0.3M
2022-11-16 23.73 23.89 23.73 23.88 0.5M
2022-11-15 23.64 23.75 23.64 23.73 0.1M
2022-11-14 23.63 23.68 23.60 23.62 0.3M
2022-11-11 23.58 23.66 23.58 23.65 0.3M
2022-11-10 23.56 23.69 23.52 23.66 0.2M
2022-11-09 23.30 23.33 23.27 23.30 0.1M
2022-11-08 23.21 23.30 23.21 23.26 0.1M
2022-11-07 23.27 23.27 23.19 23.22 0.1M
2022-11-04 23.24 23.25 23.19 23.24 0.1M
2022-11-03 23.22 23.25 23.18 23.25 0.1M
2022-11-02 23.23 23.30 23.19 23.30 0.1M
2022-11-01 23.19 23.26 23.19 23.20 0.2M
2022-10-31 23.16 23.23 23.16 23.22 0.1M
2022-10-28 23.17 23.23 23.16 23.19 0.2M
2022-10-27 23.19 23.25 23.17 23.22 0.2M
2022-10-26 23.19 23.24 23.09 23.20 0.2M
2022-10-25 23.23 23.28 23.12 23.12 0.1M
2022-10-24 23.26 23.31 23.20 23.21 0.2M
2022-10-21 23.45 23.45 23.30 23.32 0.2M
2022-10-20 23.53 23.55 23.43 23.48 0.2M
2022-10-19 23.57 23.60 23.50 23.53 0.2M
2022-10-18 23.56 23.62 23.56 23.57 0.2M
2022-10-17 23.60 23.64 23.55 23.55 0.3M
2022-10-14 23.60 23.61 23.51 23.59 0.1M
2022-10-13 23.57 23.58 23.46 23.57 0.1M
2022-10-12 23.64 23.65 23.61 23.65 0.1M
2022-10-11 23.59 23.60 23.51 23.59 0.1M
2022-10-10 23.55 23.57 23.46 23.50 0.0M
2022-10-07 23.60 23.60 23.52 23.57 0.0M
2022-10-06 23.58 23.62 23.53 23.54 0.2M
2022-10-05 23.57 23.57 23.50 23.55 0.2M
2022-10-04 23.45 23.62 23.45 23.56 0.5M
2022-10-03 23.33 23.48 23.33 23.43 0.4M
2022-09-30 23.44 23.46 23.35 23.39 0.2M
2022-09-29 23.42 23.42 23.36 23.40 0.0M
2022-09-28 23.48 23.48 23.41 23.45 0.1M
2022-09-27 23.49 23.49 23.40 23.41 0.1M
2022-09-26 23.63 23.63 23.51 23.52 0.1M
2022-09-23 23.68 23.69 23.63 23.65 0.1M
2022-09-22 23.75 23.76 23.68 23.68 0.2M
2022-09-21 23.81 23.82 23.76 23.80 0.1M
2022-09-20 23.90 23.90 23.78 23.78 0.1M
2022-09-19 23.91 23.97 23.90 23.90 0.1M
2022-09-16 23.92 23.97 23.92 23.95 0.2M
2022-09-15 23.98 24.00 23.93 23.94 0.0M
2022-09-14 24.05 24.05 23.96 23.98 0.1M
2022-09-13 24.05 24.08 24.01 24.02 0.1M
2022-09-12 24.20 24.20 24.08 24.12 0.1M
2022-09-09 24.05 24.10 24.03 24.08 0.0M
2022-09-08 24.05 24.09 24.00 24.05 0.8M
2022-09-07 24.10 24.10 24.05 24.07 0.1M
2022-09-06 24.17 24.17 24.04 24.07 0.0M
2022-09-02 24.17 24.19 24.12 24.17 0.2M
2022-09-01 24.12 24.23 24.02 24.11 0.2M
2022-08-31 24.32 24.32 24.26 24.27 0.0M
2022-08-30 24.35 24.35 24.25 24.27 0.0M
2022-08-29 24.37 24.37 24.30 24.31 0.1M
2022-08-26 24.40 24.40 24.36 24.37 0.1M
2022-08-25 24.44 24.44 24.32 24.38 0.1M
2022-08-24 24.49 24.49 24.39 24.40 0.7M
2022-08-23 24.50 24.51 24.44 24.45 0.0M
2022-08-22 24.52 24.53 24.45 24.45 0.1M
2022-08-19 24.57 24.58 24.50 24.51 0.1M
2022-08-18 24.57 24.64 24.57 24.60 0.1M
2022-08-17 24.64 24.67 24.57 24.60 0.3M
2022-08-16 24.78 24.78 24.66 24.70 0.1M
2022-08-15 24.79 24.79 24.76 24.77 0.1M
2022-08-12 24.79 24.79 24.71 24.76 0.1M
2022-08-11 24.80 24.80 24.69 24.71 0.1M
2022-08-10 24.76 24.78 24.74 24.75 0.1M
2022-08-09 24.71 24.74 24.70 24.73 0.0M
2022-08-08 24.78 24.79 24.75 24.76 0.1M
2022-08-05 24.82 24.82 24.73 24.73 0.0M
2022-08-04 24.81 24.86 24.81 24.85 0.1M
2022-08-03 24.88 24.88 24.77 24.82 0.1M
2022-08-02 24.84 24.87 24.81 24.81 0.1M
2022-08-01 24.82 24.83 24.78 24.82 0.1M
2022-07-29 24.81 24.83 24.79 24.82 0.2M
2022-07-28 24.71 24.82 24.71 24.79 0.5M
2022-07-27 24.68 24.72 24.67 24.67 0.1M
2022-07-26 24.66 24.70 24.65 24.68 0.1M
2022-07-25 24.63 24.64 24.60 24.64 0.1M
2022-07-22 24.58 24.72 24.58 24.68 0.1M
2022-07-21 24.58 24.61 24.55 24.61 0.1M
2022-07-20 24.57 24.60 24.56 24.57 0.0M
2022-07-19 24.60 24.60 24.53 24.55 0.1M
2022-07-18 24.56 24.60 24.52 24.58 0.0M
2022-07-15 24.52 24.59 24.52 24.58 0.1M
2022-07-14 24.50 24.56 24.48 24.55 0.0M
2022-07-13 24.48 24.54 24.46 24.54 0.1M
2022-07-12 24.53 24.56 24.51 24.55 0.1M
2022-07-11 24.48 24.52 24.46 24.51 0.0M
2022-07-08 24.52 24.52 24.42 24.42 0.1M
2022-07-07 24.48 24.48 24.40 24.40 0.1M
2022-07-06 24.43 24.49 24.41 24.41 0.1M
2022-07-05 24.35 24.47 24.35 24.39 0.1M
2022-07-01 24.23 24.38 24.23 24.33 0.1M
2022-06-30 24.24 24.32 24.24 24.27 0.1M
2022-06-29 24.12 24.24 24.12 24.23 0.1M
2022-06-28 24.20 24.20 24.11 24.18 0.1M
2022-06-27 24.22 24.22 24.11 24.16 0.0M
2022-06-24 24.18 24.18 24.10 24.15 0.0M
2022-06-23 24.15 24.20 24.14 24.16 0.1M
2022-06-22 24.15 24.16 24.05 24.05 0.4M
2022-06-21 24.08 24.08 24.03 24.07 0.1M
2022-06-17 24.06 24.11 24.01 24.09 0.1M
2022-06-16 24.05 24.08 23.96 24.06 0.1M
2022-06-15 24.07 24.14 24.00 24.12 0.3M
2022-06-14 24.11 24.14 24.01 24.06 0.2M
2022-06-13 24.50 24.50 24.01 24.09 0.1M
2022-06-10 24.54 24.54 24.39 24.41 0.9M
2022-06-09 24.64 24.64 24.51 24.51 0.1M
2022-06-08 24.68 24.68 24.58 24.58 0.1M
2022-06-07 24.63 24.69 24.62 24.67 0.1M
2022-06-06 24.70 24.71 24.62 24.66 0.1M
2022-06-03 24.63 24.68 24.62 24.67 0.1M
2022-06-02 24.73 24.73 24.65 24.66 0.0M
2022-06-01 24.67 24.67 24.61 24.63 0.1M
2022-05-31 24.68 24.70 24.62 24.68 0.2M
2022-05-27 24.60 24.70 24.60 24.65 0.1M
2022-05-26 24.48 24.63 24.48 24.59 0.1M
2022-05-25 24.39 24.55 24.39 24.45 0.1M
2022-05-24 24.34 24.42 24.29 24.39 0.9M
2022-05-23 24.18 24.25 24.15 24.25 0.5M
2022-05-20 24.11 24.23 24.11 24.22 0.3M
2022-05-19 24.09 24.12 24.06 24.06 0.2M
2022-05-18 24.10 24.10 24.05 24.06 0.9M
2022-05-17 24.17 24.17 24.05 24.10 0.2M
2022-05-16 24.18 24.18 24.12 24.15 0.1M
2022-05-13 24.15 24.18 24.08 24.12 0.8M
2022-05-12 24.24 24.24 24.16 24.19 0.1M
2022-05-11 24.24 24.24 24.17 24.21 0.3M
2022-05-10 24.28 24.28 24.20 24.22 0.1M
2022-05-09 24.32 24.32 24.25 24.25 0.2M
2022-05-06 24.37 24.37 24.26 24.28 0.3M
2022-05-05 24.40 24.40 24.29 24.33 0.2M
2022-05-04 24.42 24.44 24.33 24.37 0.5M
2022-05-03 24.43 24.45 24.36 24.40 0.1M
2022-05-02 24.47 24.47 24.37 24.39 0.1M
2022-04-29 24.51 24.51 24.44 24.46 0.2M
2022-04-28 24.54 24.54 24.46 24.47 0.1M
2022-04-27 24.54 24.54 24.47 24.51 0.4M
2022-04-26 24.55 24.56 24.49 24.54 0.2M
2022-04-25 24.61 24.61 24.49 24.52 0.1M
2022-04-22 24.57 24.57 24.49 24.51 0.1M
2022-04-21 24.53 24.55 24.49 24.54 0.2M
2022-04-20 24.55 24.61 24.55 24.60 0.2M
2022-04-19 24.66 24.66 24.52 24.54 0.2M
2022-04-18 24.71 24.73 24.65 24.70 0.1M
2022-04-14 24.75 24.76 24.67 24.70 0.2M
2022-04-13 24.81 24.83 24.80 24.81 0.3M
2022-04-12 24.82 24.85 24.75 24.75 0.7M
2022-04-11 24.92 24.92 24.78 24.78 0.1M
2022-04-08 24.92 24.92 24.83 24.84 0.1M
2022-04-07 24.92 24.92 24.85 24.88 0.6M
2022-04-06 25.00 25.00 24.91 24.92 0.1M
2022-04-05 25.11 25.11 25.00 25.02 0.1M
2022-04-04 25.08 25.11 25.07 25.09 0.2M
2022-04-01 25.13 25.13 25.03 25.07 0.0M
2022-03-31 25.11 25.13 25.09 25.12 0.7M
2022-03-30 25.08 25.12 25.04 25.12 0.1M
2022-03-29 25.08 25.10 25.05 25.06 0.1M
2022-03-28 25.14 25.14 25.06 25.08 0.1M
2022-03-25 25.11 25.14 25.08 25.12 0.1M
2022-03-24 25.19 25.20 25.16 25.17 0.0M
2022-03-23 25.23 25.27 25.18 25.24 0.1M
2022-03-22 25.27 25.30 25.23 25.23 0.3M
2022-03-21 25.34 25.35 25.29 25.30 0.1M
2022-03-18 25.39 25.42 25.38 25.39 0.1M
2022-03-17 25.32 25.43 25.32 25.41 0.3M
2022-03-16 25.29 25.36 25.23 25.32 0.2M
2022-03-15 25.33 25.34 25.28 25.30 0.1M
2022-03-14 25.43 25.43 25.32 25.33 0.1M
2022-03-11 25.58 25.58 25.45 25.47 0.1M
2022-03-10 25.58 25.60 25.50 25.51 0.0M
2022-03-09 25.67 25.67 25.58 25.59 0.0M
2022-03-08 25.67 25.67 25.58 25.62 0.1M
2022-03-07 25.76 25.76 25.70 25.71 0.0M
2022-03-04 25.81 25.81 25.75 25.77 0.1M
2022-03-03 25.88 25.88 25.74 25.75 0.1M
2022-03-02 25.90 25.90 25.77 25.77 0.0M
2022-03-01 25.77 25.86 25.77 25.81 0.3M
2022-02-28 25.87 25.87 25.81 25.82 0.0M
2022-02-25 25.80 25.83 25.73 25.74 0.2M
2022-02-24 25.84 25.89 25.80 25.81 0.3M
2022-02-23 25.80 25.80 25.78 25.80 0.0M
2022-02-22 25.83 25.83 25.76 25.83 0.1M
2022-02-18 25.79 25.80 25.78 25.80 0.2M
2022-02-17 25.70 25.77 25.70 25.76 0.1M
2022-02-16 25.72 25.76 25.70 25.73 0.1M
2022-02-15 25.74 25.75 25.72 25.72 0.0M
2022-02-14 25.79 25.83 25.74 25.75 0.2M
2022-02-11 25.90 25.91 25.80 25.82 0.2M
2022-02-10 25.96 25.97 25.86 25.87 0.2M
2022-02-09 25.98 26.01 25.91 25.95 0.2M
2022-02-08 26.10 26.10 25.96 26.02 0.1M
2022-02-07 26.04 26.09 26.04 26.07 0.0M
2022-02-04 26.07 26.10 26.04 26.05 0.0M
2022-02-03 26.06 26.10 26.05 26.10 0.1M
2022-02-02 26.07 26.08 26.03 26.07 0.1M
2022-02-01 25.99 26.05 25.97 26.04 0.1M
2022-01-31 25.97 26.01 25.94 25.96 0.0M
2022-01-28 26.06 26.07 25.98 26.02 0.1M
2022-01-27 26.13 26.18 26.08 26.10 0.1M
2022-01-26 26.21 26.23 26.11 26.11 0.0M
2022-01-25 26.25 26.29 26.21 26.21 0.1M
2022-01-24 26.38 26.38 26.25 26.25 0.1M
2022-01-21 26.34 26.36 26.27 26.29 0.1M
2022-01-20 26.35 26.39 26.33 26.34 0.0M
2022-01-19 26.35 26.40 26.33 26.33 0.0M
2022-01-18 26.40 26.40 26.35 26.35 0.1M
2022-01-14 26.40 26.47 26.40 26.40 0.1M
2022-01-13 26.50 26.50 26.46 26.47 0.1M
2022-01-12 26.46 26.48 26.42 26.45 0.0M
2022-01-11 26.47 26.47 26.45 26.46 0.0M
2022-01-10 26.51 26.54 26.48 26.49 0.1M
2022-01-07 26.60 26.60 26.52 26.55 0.0M
2022-01-06 26.67 26.67 26.57 26.59 0.1M
2022-01-05 26.65 26.66 26.60 26.61 0.0M
2022-01-04 26.71 26.71 26.62 26.64 0.1M
2022-01-03 26.61 26.68 26.61 26.64 0.0M