NYLI Merger Arbitrage ETF

MNA
🏛️ usa →
35.85
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
2025-09-26 35.79 35.85 35.78 35.85 0.0M
2025-09-25 35.79 36.00 35.49 35.79 0.1M
2025-09-24 35.95 36.01 35.94 35.98 0.0M
2025-09-23 36.14 36.14 35.93 36.00 0.0M
2025-09-22 35.70 35.85 35.70 35.85 0.0M
2025-09-19 35.88 35.88 35.56 35.72 0.0M
2025-09-18 35.78 36.05 35.78 36.01 0.0M
2025-09-17 35.70 35.70 35.58 35.62 0.0M
2025-09-16 35.68 35.72 35.65 35.70 0.0M
2025-09-15 35.71 35.72 35.63 35.67 0.0M
2025-09-12 35.58 35.66 35.54 35.60 0.0M
2025-09-11 35.67 35.74 35.66 35.68 0.0M
2025-09-10 35.73 35.73 35.57 35.61 0.0M
2025-09-09 35.63 35.64 35.58 35.62 0.0M
2025-09-08 35.69 35.75 35.61 35.66 0.0M
2025-09-05 35.68 35.76 35.52 35.69 0.0M
2025-09-04 35.50 35.69 34.91 35.56 0.1M
2025-09-03 35.59 35.72 35.54 35.56 0.1M
2025-09-02 35.70 35.83 35.53 35.80 0.0M
2025-08-29 35.83 35.84 35.70 35.80 0.0M
2025-08-28 35.80 35.85 35.70 35.80 0.0M
2025-08-27 35.66 35.80 35.60 35.79 0.0M
2025-08-26 35.65 35.94 35.60 35.72 0.0M
2025-08-25 35.64 35.69 35.60 35.60 0.0M
2025-08-22 35.68 35.82 35.59 35.69 0.0M
2025-08-21 35.66 35.66 35.59 35.61 0.0M
2025-08-20 35.66 35.70 35.60 35.66 0.0M
2025-08-19 35.73 35.79 35.62 35.68 0.0M
2025-08-18 35.72 35.92 35.63 35.92 0.3M
2025-08-15 35.74 35.74 35.60 35.63 0.0M
2025-08-14 35.80 35.86 35.53 35.71 0.1M
2025-08-13 35.82 35.82 35.61 35.79 0.1M
2025-08-12 35.79 35.79 35.58 35.70 0.0M
2025-08-11 35.50 35.55 35.50 35.52 0.0M
2025-08-08 35.52 35.56 35.52 35.53 0.0M
2025-08-07 35.61 35.61 35.46 35.51 0.0M
2025-08-06 35.47 35.52 35.47 35.49 0.0M
2025-08-05 35.61 35.61 35.35 35.49 0.0M
2025-08-04 35.51 35.52 35.47 35.52 0.0M
2025-08-01 35.36 35.46 35.36 35.40 0.0M
2025-07-31 35.39 35.43 35.35 35.36 0.0M
2025-07-30 35.44 35.47 35.41 35.43 0.0M
2025-07-29 35.55 35.55 35.45 35.54 0.0M
2025-07-28 35.35 35.39 35.24 35.24 0.0M
2025-07-25 35.28 35.43 35.24 35.43 0.0M
2025-07-24 35.21 35.37 35.21 35.37 0.0M
2025-07-23 35.32 35.33 35.29 35.31 0.0M
2025-07-22 35.34 35.40 35.30 35.33 0.0M
2025-07-21 35.31 35.37 35.29 35.37 0.0M
2025-07-18 35.30 35.36 35.25 35.29 0.0M
2025-07-17 35.21 35.27 35.07 35.22 0.0M
2025-07-16 35.23 35.27 35.19 35.23 0.0M
2025-07-15 35.17 35.24 35.17 35.20 0.0M
2025-07-14 35.23 35.33 35.22 35.33 0.0M
2025-07-11 35.26 35.26 35.19 35.21 0.0M
2025-07-10 35.17 35.38 35.17 35.31 0.0M
2025-07-09 35.18 35.36 35.11 35.30 0.3M
2025-07-08 35.20 35.20 35.08 35.17 0.0M
2025-07-07 35.04 35.20 35.04 35.11 0.0M
2025-07-03 35.17 35.38 35.17 35.33 0.0M
2025-07-02 35.15 35.24 35.15 35.23 0.0M
2025-07-01 35.08 35.24 35.08 35.19 0.0M
2025-06-30 35.15 35.34 35.11 35.27 0.0M
2025-06-27 35.11 35.21 35.11 35.20 0.0M
2025-06-26 35.19 35.19 35.10 35.10 0.0M
2025-06-25 35.08 35.08 34.98 35.02 0.0M
2025-06-24 35.03 35.03 34.98 34.98 0.0M
2025-06-23 34.95 34.97 34.83 34.90 0.0M
2025-06-20 35.11 35.11 34.90 34.90 0.0M
2025-06-18 35.06 35.10 34.97 34.97 0.0M
2025-06-17 35.10 35.13 35.02 35.02 0.0M
2025-06-16 35.11 35.13 35.07 35.07 0.0M
2025-06-13 34.89 35.18 34.89 35.00 0.0M
2025-06-12 34.97 35.07 34.97 35.04 0.0M
2025-06-11 34.91 35.04 34.91 35.00 0.0M
2025-06-10 35.01 35.07 34.93 34.93 0.0M
2025-06-09 34.95 34.95 34.83 34.90 0.0M
2025-06-06 34.87 34.95 34.71 34.87 0.1M
2025-06-05 35.08 35.08 34.93 34.98 0.1M
2025-06-04 35.03 35.03 34.90 34.99 0.1M
2025-06-03 35.01 35.01 34.94 34.95 0.1M
2025-06-02 34.93 35.03 34.93 34.99 0.0M
2025-05-30 34.84 34.92 34.84 34.90 0.0M
2025-05-29 34.97 34.97 34.88 34.93 0.0M
2025-05-28 34.92 34.96 34.88 34.88 0.0M
2025-05-27 35.10 35.53 34.90 34.94 0.0M
2025-05-23 34.78 34.94 34.78 34.92 0.0M
2025-05-22 34.84 34.90 34.81 34.84 0.0M
2025-05-21 34.79 34.93 34.79 34.87 0.0M
2025-05-20 34.79 34.84 34.79 34.84 0.0M
2025-05-19 34.56 34.72 34.56 34.63 0.0M
2025-05-16 34.61 34.64 34.53 34.64 0.0M
2025-05-15 34.50 34.58 34.50 34.56 0.0M
2025-05-14 34.54 34.65 34.50 34.55 0.0M
2025-05-13 34.61 34.67 34.61 34.63 0.0M
2025-05-12 34.97 34.97 34.53 34.64 0.0M
2025-05-09 34.75 34.78 34.70 34.75 0.1M
2025-05-08 34.80 34.87 34.68 34.74 0.1M
2025-05-07 34.76 34.83 34.69 34.71 0.0M
2025-05-06 34.65 34.76 34.63 34.74 0.0M
2025-05-05 34.50 34.67 34.50 34.66 0.0M
2025-05-02 34.67 34.67 34.54 34.62 0.0M
2025-05-01 34.52 34.63 34.51 34.53 0.0M
2025-04-30 34.41 34.61 34.41 34.55 0.0M
2025-04-29 34.45 34.63 34.45 34.56 0.0M
2025-04-28 34.54 34.63 34.52 34.57 0.0M
2025-04-25 34.43 34.56 34.39 34.53 0.0M
2025-04-24 34.56 34.56 34.27 34.39 0.0M
2025-04-23 34.54 34.54 34.00 34.31 0.2M
2025-04-22 34.56 34.56 34.47 34.55 0.0M
2025-04-21 34.35 34.49 34.35 34.41 0.0M
2025-04-17 34.38 34.49 34.38 34.46 0.0M
2025-04-16 34.39 34.45 34.38 34.42 0.0M
2025-04-15 34.45 34.48 34.35 34.40 0.0M
2025-04-14 34.80 34.80 34.48 34.54 0.1M
2025-04-11 34.44 34.66 34.44 34.63 0.1M
2025-04-10 34.00 34.47 33.93 34.44 0.1M
2025-04-09 33.81 34.48 33.80 34.40 0.0M
2025-04-08 34.18 34.18 33.74 33.84 0.1M
2025-04-07 33.40 34.01 33.40 33.65 0.1M
2025-04-04 34.00 34.09 33.72 33.91 0.1M
2025-04-03 34.32 34.60 34.32 34.36 0.2M
2025-04-02 34.28 34.41 34.28 34.41 0.1M
2025-04-01 34.29 34.38 34.27 34.35 0.0M
2025-03-31 34.22 34.35 34.20 34.30 0.0M
2025-03-28 34.30 34.36 34.29 34.31 0.0M
2025-03-27 34.28 34.34 34.25 34.33 0.0M
2025-03-26 34.32 34.32 34.14 34.20 0.0M
2025-03-25 34.19 34.23 34.14 34.21 0.0M
2025-03-24 34.24 34.24 34.12 34.20 0.1M
2025-03-21 34.15 34.26 34.10 34.15 0.0M
2025-03-20 34.16 34.21 34.15 34.20 0.0M
2025-03-19 34.20 34.23 34.11 34.23 0.0M
2025-03-18 34.15 34.24 34.15 34.22 0.0M
2025-03-17 34.08 34.60 34.08 34.29 0.0M
2025-03-14 34.02 34.03 34.00 34.02 0.0M
2025-03-13 33.93 34.03 33.84 33.99 0.1M
2025-03-12 33.91 34.16 33.84 34.12 0.2M
2025-03-11 33.97 33.97 33.83 33.90 0.0M
2025-03-10 33.80 33.97 33.78 33.79 0.0M
2025-03-07 33.85 34.00 33.81 34.00 0.1M
2025-03-06 33.88 33.96 33.84 33.87 0.0M
2025-03-05 33.83 33.91 33.83 33.89 0.0M
2025-03-04 33.74 33.90 33.74 33.84 0.0M
2025-03-03 33.84 33.87 33.76 33.77 0.0M
2025-02-28 33.76 33.77 33.66 33.68 0.1M
2025-02-27 33.71 33.80 33.67 33.67 0.0M
2025-02-26 33.71 33.73 33.69 33.70 0.0M
2025-02-25 33.71 33.71 33.65 33.68 0.0M
2025-02-24 33.67 33.71 33.58 33.65 0.0M
2025-02-21 33.77 33.93 33.70 33.73 0.0M
2025-02-20 33.59 33.77 33.59 33.75 0.1M
2025-02-19 33.59 33.67 33.59 33.63 0.0M
2025-02-18 33.56 33.59 33.55 33.59 0.0M
2025-02-14 33.50 33.55 33.48 33.50 0.0M
2025-02-13 33.40 33.43 33.40 33.42 0.0M
2025-02-12 33.49 33.49 33.32 33.42 0.0M
2025-02-11 33.49 33.49 33.37 33.37 0.0M
2025-02-10 33.46 33.46 33.40 33.42 0.0M
2025-02-07 33.40 33.41 33.21 33.36 0.0M
2025-02-06 33.46 33.46 33.41 33.44 0.0M
2025-02-05 33.50 33.50 33.42 33.45 0.0M
2025-02-04 33.36 33.50 33.36 33.48 0.0M
2025-02-03 33.31 33.38 33.25 33.28 0.0M
2025-01-31 33.34 33.46 33.34 33.40 0.0M
2025-01-30 33.54 33.54 33.33 33.38 0.0M
2025-01-29 33.43 33.52 33.41 33.45 0.0M
2025-01-28 33.38 33.45 33.38 33.40 0.0M
2025-01-27 33.49 33.60 33.49 33.55 0.0M
2025-01-24 33.49 33.57 33.48 33.55 0.0M
2025-01-23 33.50 33.53 33.43 33.47 0.0M
2025-01-22 33.37 33.50 33.37 33.46 0.0M
2025-01-21 33.48 33.52 33.45 33.48 0.0M
2025-01-17 33.41 33.48 33.38 33.43 0.0M
2025-01-16 33.37 33.45 33.37 33.38 0.0M
2025-01-15 33.40 33.44 33.38 33.41 0.0M
2025-01-14 33.39 33.41 33.30 33.34 0.0M
2025-01-13 33.22 33.31 33.22 33.30 0.0M
2025-01-10 33.20 33.34 33.20 33.30 0.0M
2025-01-08 33.28 33.32 33.27 33.31 0.0M
2025-01-07 33.17 33.23 33.09 33.18 0.0M
2025-01-06 33.09 33.18 33.08 33.09 0.4M
2025-01-03 33.01 33.20 32.99 33.20 0.1M
2025-01-02 32.91 33.10 32.91 33.08 0.0M