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
2021-12-31 32.19 32.31 32.18 32.25 0.1M
2021-12-30 32.16 32.35 32.16 32.16 0.1M
2021-12-29 32.17 32.26 32.00 32.22 0.1M
2021-12-28 32.16 32.27 32.16 32.22 0.1M
2021-12-27 32.11 32.25 32.11 32.25 0.0M
2021-12-23 32.09 32.24 32.09 32.20 0.1M
2021-12-22 32.08 32.18 32.02 32.18 0.1M
2021-12-21 32.05 32.15 31.88 32.15 0.1M
2021-12-20 31.79 31.97 31.78 31.97 0.1M
2021-12-17 31.90 32.00 31.75 31.86 0.3M
2021-12-16 31.88 32.06 31.88 32.04 0.4M
2021-12-15 32.06 32.11 31.96 32.11 0.1M
2021-12-14 31.95 32.08 31.95 32.00 0.1M
2021-12-13 32.06 32.14 31.96 32.03 0.1M
2021-12-10 32.49 32.49 32.08 32.15 0.1M
2021-12-09 32.12 32.26 32.11 32.19 0.1M
2021-12-08 32.09 32.31 32.09 32.31 0.1M
2021-12-07 32.25 32.26 32.17 32.18 0.1M
2021-12-06 32.11 32.22 32.09 32.18 0.2M
2021-12-03 32.19 32.22 32.02 32.09 0.1M
2021-12-02 32.18 32.38 32.18 32.26 0.1M
2021-12-01 32.44 32.50 32.09 32.19 0.1M
2021-11-30 32.18 32.34 32.18 32.32 0.1M
2021-11-29 32.51 32.51 32.25 32.34 0.1M
2021-11-26 32.38 32.43 32.34 32.38 0.0M
2021-11-24 32.33 32.49 32.33 32.49 0.1M
2021-11-23 32.29 32.48 32.29 32.42 0.1M
2021-11-22 32.38 32.43 32.33 32.39 0.1M
2021-11-19 32.42 32.44 32.37 32.39 0.1M
2021-11-18 32.54 32.58 32.46 32.49 0.2M
2021-11-17 32.50 32.58 32.45 32.57 0.1M
2021-11-16 32.57 32.57 32.43 32.52 0.1M
2021-11-15 32.50 32.53 32.40 32.47 0.1M
2021-11-12 32.50 32.52 32.42 32.45 0.1M
2021-11-11 32.49 32.52 32.44 32.50 0.1M
2021-11-10 32.43 32.54 32.43 32.44 0.1M
2021-11-09 32.49 32.56 32.43 32.53 0.2M
2021-11-08 32.57 32.57 32.48 32.50 0.1M
2021-11-05 32.60 32.65 32.50 32.57 0.1M
2021-11-04 32.68 32.72 32.59 32.64 0.1M
2021-11-03 32.79 32.85 32.78 32.78 0.0M
2021-11-02 32.82 32.83 32.73 32.80 0.0M
2021-11-01 32.81 32.96 32.81 32.93 0.1M
2021-10-29 32.82 32.92 32.82 32.86 0.2M
2021-10-28 32.98 32.98 32.92 32.95 0.1M
2021-10-27 32.97 32.98 32.90 32.91 0.0M
2021-10-26 33.00 33.07 32.98 33.00 0.0M
2021-10-25 32.91 33.07 32.91 33.05 0.1M
2021-10-22 33.02 33.11 32.95 32.97 0.1M
2021-10-21 33.00 33.11 32.91 33.06 0.1M
2021-10-20 32.91 33.03 32.91 33.00 0.0M
2021-10-19 32.95 33.01 32.95 33.00 0.0M
2021-10-18 32.85 32.99 32.85 32.97 0.1M
2021-10-15 33.03 33.03 32.89 32.95 0.1M
2021-10-14 33.04 33.04 32.91 32.93 0.2M
2021-10-13 32.95 32.97 32.86 32.95 0.0M
2021-10-12 32.88 32.99 32.88 32.91 0.1M
2021-10-11 32.87 32.97 32.85 32.94 0.1M
2021-10-08 32.97 33.06 32.89 32.97 0.1M
2021-10-07 33.01 33.15 32.98 33.05 0.1M
2021-10-06 32.63 32.98 32.63 32.92 0.1M
2021-10-05 32.94 32.98 32.79 32.97 0.1M
2021-10-04 32.96 33.06 32.92 33.00 0.0M
2021-10-01 32.92 33.08 32.71 33.07 0.3M
2021-09-30 32.97 32.97 32.82 32.88 0.1M
2021-09-29 32.90 33.08 32.88 32.92 0.0M
2021-09-28 32.87 33.02 32.87 32.90 0.0M
2021-09-27 32.98 33.05 32.90 32.90 0.2M
2021-09-24 32.81 32.97 32.81 32.90 0.0M
2021-09-23 33.00 33.01 32.92 32.96 0.1M
2021-09-22 33.13 33.13 32.90 32.94 0.2M
2021-09-21 32.98 33.03 32.90 32.90 0.1M
2021-09-20 32.58 33.00 32.58 33.00 0.1M
2021-09-17 33.00 33.07 33.00 33.04 0.1M
2021-09-16 32.89 33.02 32.89 32.95 0.1M
2021-09-15 32.93 33.10 32.93 33.01 0.1M
2021-09-14 33.00 33.06 32.94 32.98 0.1M
2021-09-13 33.11 33.22 32.89 33.04 0.1M
2021-09-10 33.14 33.14 32.98 33.00 0.0M
2021-09-09 33.07 33.12 33.02 33.02 0.1M
2021-09-08 33.04 33.11 33.01 33.05 0.0M
2021-09-07 33.04 33.17 33.04 33.07 0.1M
2021-09-03 33.09 33.20 33.06 33.13 0.0M
2021-09-02 32.96 33.17 32.96 33.16 0.1M
2021-09-01 32.89 33.09 32.89 32.97 0.2M
2021-08-31 32.88 33.16 32.85 32.85 0.1M
2021-08-30 33.12 33.18 33.06 33.14 0.1M
2021-08-27 33.07 33.17 33.05 33.09 0.0M
2021-08-26 33.05 33.14 33.05 33.10 0.1M
2021-08-25 33.00 33.13 33.00 33.04 0.1M
2021-08-24 33.08 33.10 33.04 33.05 0.0M
2021-08-23 33.00 33.24 32.97 33.07 0.1M
2021-08-20 32.87 33.04 32.87 33.00 0.1M
2021-08-19 32.82 33.04 32.82 32.93 0.0M
2021-08-18 32.91 33.09 32.91 33.01 0.2M
2021-08-17 33.00 33.08 32.82 33.07 0.1M
2021-08-16 33.01 33.13 33.00 33.03 0.1M
2021-08-13 33.15 33.17 33.07 33.14 0.0M
2021-08-12 33.13 33.21 33.11 33.16 0.0M
2021-08-11 33.18 33.22 33.12 33.22 0.1M
2021-08-10 33.22 33.24 33.18 33.20 0.0M
2021-08-09 33.07 33.21 33.07 33.08 0.1M
2021-08-06 33.27 33.40 33.12 33.16 0.0M
2021-08-05 33.23 33.40 33.18 33.31 0.0M
2021-08-04 33.20 33.25 33.04 33.05 0.0M
2021-08-03 33.36 33.36 33.25 33.25 0.1M
2021-08-02 33.30 33.38 33.29 33.34 0.0M
2021-07-30 33.24 33.34 33.22 33.24 0.0M
2021-07-29 33.30 33.33 33.23 33.30 0.0M
2021-07-28 33.29 33.36 33.22 33.29 0.1M
2021-07-27 33.31 33.43 33.22 33.22 0.0M
2021-07-26 33.42 33.42 33.31 33.33 0.0M
2021-07-23 33.35 33.42 33.30 33.39 0.0M
2021-07-22 33.33 33.36 33.26 33.30 0.1M
2021-07-21 33.38 33.42 33.34 33.41 0.0M
2021-07-20 33.39 33.42 33.21 33.34 0.1M
2021-07-19 33.27 33.43 33.24 33.35 0.0M
2021-07-16 33.37 33.44 33.33 33.37 0.1M
2021-07-15 33.22 33.39 33.18 33.39 0.0M
2021-07-14 33.21 33.32 33.19 33.25 0.2M
2021-07-13 33.33 33.38 33.19 33.19 0.0M
2021-07-12 33.44 33.44 33.29 33.37 0.0M
2021-07-09 33.21 33.49 33.21 33.37 0.0M
2021-07-08 33.51 33.51 33.20 33.27 0.2M
2021-07-07 33.51 33.61 33.47 33.53 0.0M
2021-07-06 33.59 33.74 33.53 33.60 0.1M
2021-07-02 33.57 33.65 33.50 33.60 0.1M
2021-07-01 33.41 33.55 33.41 33.55 0.1M
2021-06-30 33.50 33.53 33.47 33.52 0.1M
2021-06-29 33.39 33.53 33.39 33.50 0.2M
2021-06-28 33.47 33.49 33.38 33.46 0.0M
2021-06-25 33.30 33.42 33.28 33.42 0.1M
2021-06-24 33.35 33.45 33.29 33.32 0.1M
2021-06-23 33.30 33.47 33.28 33.35 0.1M
2021-06-22 33.36 33.41 33.33 33.33 0.0M
2021-06-21 33.48 33.57 33.38 33.52 0.1M
2021-06-18 33.46 33.46 33.39 33.42 0.1M
2021-06-17 33.47 33.54 33.45 33.49 0.1M
2021-06-16 33.53 33.64 33.48 33.55 0.0M
2021-06-15 33.67 33.67 33.55 33.58 0.1M
2021-06-14 33.72 33.72 33.60 33.65 0.0M
2021-06-11 33.74 33.83 33.66 33.68 0.0M
2021-06-10 33.62 33.74 33.62 33.67 0.0M
2021-06-09 33.67 33.68 33.59 33.67 0.1M
2021-06-08 33.67 33.72 33.56 33.62 0.1M
2021-06-07 33.63 33.72 33.36 33.66 0.1M
2021-06-04 33.62 33.71 33.62 33.65 0.1M
2021-06-03 33.45 33.76 33.34 33.34 0.1M
2021-06-02 33.63 33.80 33.57 33.61 0.1M
2021-06-01 33.52 33.70 33.52 33.65 0.1M
2021-05-28 33.40 33.52 33.40 33.48 0.0M
2021-05-27 33.30 33.39 33.20 33.32 0.2M
2021-05-26 33.36 33.39 33.29 33.29 0.0M
2021-05-25 33.29 33.40 33.29 33.35 0.1M
2021-05-24 33.31 33.39 33.28 33.32 0.1M
2021-05-21 33.51 33.51 33.33 33.41 0.1M
2021-05-20 33.30 33.37 33.28 33.34 0.0M
2021-05-19 33.31 33.41 33.31 33.34 0.1M
2021-05-18 33.34 33.36 33.22 33.32 0.1M
2021-05-17 33.30 33.48 33.26 33.31 0.1M
2021-05-14 33.66 33.66 33.28 33.37 0.0M
2021-05-13 33.32 33.38 33.31 33.35 0.0M
2021-05-12 33.37 33.42 33.34 33.36 0.0M
2021-05-11 33.44 33.49 33.40 33.47 0.0M
2021-05-10 33.37 33.50 33.37 33.48 0.0M
2021-05-07 33.37 33.48 33.37 33.45 0.1M
2021-05-06 33.49 33.49 33.33 33.36 0.1M
2021-05-05 33.74 33.74 33.43 33.46 0.2M
2021-05-04 33.54 33.64 33.54 33.54 0.1M
2021-05-03 33.66 33.81 33.60 33.67 0.1M
2021-04-30 33.67 33.88 33.64 33.64 0.1M
2021-04-29 33.65 33.82 33.63 33.65 0.1M
2021-04-28 33.74 33.93 33.69 33.77 0.0M
2021-04-27 33.84 33.87 33.72 33.72 0.1M
2021-04-26 33.72 33.84 33.72 33.79 0.1M
2021-04-23 33.74 33.82 33.70 33.72 0.1M
2021-04-22 33.69 33.80 33.56 33.65 0.1M
2021-04-21 33.71 33.85 33.64 33.72 0.1M
2021-04-20 33.57 33.78 33.52 33.64 0.1M
2021-04-19 33.21 33.41 33.21 33.27 0.1M
2021-04-16 33.38 33.38 33.29 33.31 0.1M
2021-04-15 33.21 33.28 33.04 33.24 0.2M
2021-04-14 33.03 33.18 32.99 33.05 0.1M
2021-04-13 33.01 33.19 33.01 33.10 0.1M
2021-04-12 33.14 33.20 33.03 33.08 0.1M
2021-04-09 33.15 33.21 33.10 33.15 0.1M
2021-04-08 33.04 33.28 33.03 33.16 0.1M
2021-04-07 33.16 33.26 33.04 33.04 0.1M
2021-04-06 33.09 33.23 32.99 33.12 0.2M
2021-04-05 33.06 33.10 32.89 33.00 0.1M
2021-04-01 32.96 33.02 32.96 33.00 0.1M
2021-03-31 32.90 33.00 32.90 32.95 0.1M
2021-03-30 33.00 33.01 32.91 32.97 0.1M
2021-03-29 32.84 33.23 32.84 33.05 0.1M
2021-03-26 33.03 33.06 32.94 33.05 0.2M
2021-03-25 32.97 33.10 32.83 33.08 0.1M
2021-03-24 33.01 33.01 32.92 33.00 0.0M
2021-03-23 32.90 32.99 32.81 32.91 0.1M
2021-03-22 32.90 32.96 32.78 32.93 0.1M
2021-03-19 32.77 32.90 32.77 32.80 0.0M
2021-03-18 32.88 32.90 32.78 32.85 0.0M
2021-03-17 32.84 32.95 32.80 32.92 0.1M
2021-03-16 32.99 33.00 32.88 32.94 0.2M
2021-03-15 32.86 33.00 32.86 33.00 0.1M
2021-03-12 32.78 32.90 32.77 32.84 0.1M
2021-03-11 32.72 32.90 32.72 32.80 0.1M
2021-03-10 32.70 32.97 32.70 32.76 0.1M
2021-03-09 32.52 32.78 32.52 32.66 0.1M
2021-03-08 32.32 32.67 32.32 32.52 0.1M
2021-03-05 32.46 32.50 32.16 32.39 0.1M
2021-03-04 32.52 32.60 32.31 32.33 0.1M
2021-03-03 32.74 32.80 32.50 32.54 0.3M
2021-03-02 32.71 32.87 32.68 32.78 0.0M
2021-03-01 32.77 32.83 32.69 32.79 0.1M
2021-02-26 32.73 32.86 32.60 32.68 0.1M
2021-02-25 32.72 32.99 32.66 32.70 0.1M
2021-02-24 32.90 32.95 32.78 32.85 0.1M
2021-02-23 33.10 33.10 32.91 32.91 0.0M
2021-02-22 33.10 33.12 33.01 33.10 0.1M
2021-02-19 33.29 33.29 33.12 33.12 0.2M
2021-02-18 33.14 33.34 33.14 33.26 0.2M
2021-02-17 33.28 33.41 33.22 33.28 0.1M
2021-02-16 33.54 33.54 33.31 33.40 0.1M
2021-02-12 33.44 33.54 33.42 33.48 0.1M
2021-02-11 33.25 33.33 33.16 33.30 0.1M
2021-02-10 33.18 33.33 33.17 33.23 0.1M
2021-02-09 33.15 33.33 33.15 33.24 0.1M
2021-02-08 33.03 33.30 33.03 33.16 0.1M
2021-02-05 33.12 33.12 33.01 33.05 0.1M
2021-02-04 33.18 33.20 33.05 33.11 0.1M
2021-02-03 33.12 33.18 33.07 33.14 0.0M
2021-02-02 33.17 33.20 33.08 33.15 0.1M
2021-02-01 33.13 33.34 33.10 33.18 0.1M
2021-01-29 33.01 33.17 33.01 33.15 0.1M
2021-01-28 33.11 33.28 33.08 33.17 0.1M
2021-01-27 33.22 33.32 33.08 33.08 0.1M
2021-01-26 33.40 33.46 33.28 33.33 0.5M
2021-01-25 33.49 33.51 33.29 33.31 0.6M
2021-01-22 33.23 33.51 33.23 33.35 0.5M
2021-01-21 33.41 33.48 33.34 33.39 0.4M
2021-01-20 33.19 33.48 33.17 33.34 0.4M
2021-01-19 33.15 33.26 33.06 33.10 0.3M
2021-01-15 33.11 33.32 32.89 33.20 0.1M
2021-01-14 33.40 33.40 33.19 33.21 0.1M
2021-01-13 33.55 33.70 33.34 33.40 0.3M
2021-01-12 33.79 33.84 33.49 33.63 0.2M
2021-01-11 33.58 33.75 33.58 33.67 0.1M
2021-01-08 33.56 33.75 33.49 33.67 0.2M
2021-01-07 33.64 33.82 33.45 33.55 0.1M
2021-01-06 33.56 33.69 33.33 33.53 0.1M
2021-01-05 33.34 33.57 33.34 33.44 0.1M
2021-01-04 33.29 33.45 33.25 33.37 0.5M