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
2022-12-30 31.69 31.82 31.69 31.73 0.0M
2022-12-29 31.75 31.82 31.73 31.75 0.0M
2022-12-28 31.65 31.77 31.53 31.68 0.0M
2022-12-27 31.64 31.85 31.51 31.68 0.1M
2022-12-23 31.58 31.78 31.58 31.64 0.1M
2022-12-22 31.57 31.66 31.42 31.65 0.3M
2022-12-21 31.65 31.70 31.58 31.70 0.1M
2022-12-20 31.53 31.76 31.53 31.64 0.3M
2022-12-19 31.67 31.67 31.47 31.60 0.4M
2022-12-16 31.67 31.86 31.60 31.63 0.1M
2022-12-15 31.72 31.77 31.61 31.72 0.0M
2022-12-14 31.73 31.85 31.55 31.82 0.1M
2022-12-13 31.91 31.96 31.68 31.76 0.1M
2022-12-12 31.65 31.80 31.61 31.75 0.1M
2022-12-09 31.55 31.67 31.55 31.66 0.0M
2022-12-08 31.57 31.62 31.46 31.62 0.1M
2022-12-07 31.55 31.58 31.50 31.55 0.0M
2022-12-06 31.48 31.54 31.43 31.51 0.1M
2022-12-05 31.71 31.71 31.50 31.55 0.1M
2022-12-02 31.43 31.61 31.43 31.56 0.1M
2022-12-01 31.46 31.59 31.43 31.51 0.2M
2022-11-30 31.46 31.57 31.32 31.50 0.1M
2022-11-29 31.45 31.51 31.42 31.51 0.1M
2022-11-28 31.46 31.59 31.39 31.46 0.1M
2022-11-25 31.45 31.51 31.40 31.46 0.0M
2022-11-23 31.39 31.61 31.17 31.59 0.1M
2022-11-22 31.35 31.53 31.35 31.48 0.2M
2022-11-21 31.41 31.47 31.27 31.45 0.1M
2022-11-18 31.41 31.42 31.34 31.42 0.1M
2022-11-17 31.20 31.32 31.20 31.29 0.1M
2022-11-16 31.30 31.39 31.30 31.38 0.0M
2022-11-15 31.41 31.42 31.28 31.34 0.5M
2022-11-14 31.30 31.40 31.25 31.29 0.1M
2022-11-11 31.26 31.45 31.11 31.30 0.5M
2022-11-10 31.27 31.34 31.02 31.29 0.1M
2022-11-09 31.09 31.14 31.00 31.01 0.1M
2022-11-08 31.00 31.23 31.00 31.12 0.1M
2022-11-07 31.26 31.27 31.06 31.13 0.1M
2022-11-04 31.21 31.33 31.13 31.21 0.1M
2022-11-03 30.90 31.34 30.90 31.01 0.1M
2022-11-02 31.37 31.50 31.08 31.28 0.2M
2022-11-01 31.69 31.88 31.59 31.67 0.1M
2022-10-31 31.51 31.67 31.51 31.63 0.3M
2022-10-28 31.54 31.64 31.52 31.64 0.1M
2022-10-27 31.49 31.61 31.42 31.42 0.1M
2022-10-26 31.49 31.59 31.44 31.48 0.1M
2022-10-25 31.39 31.54 31.39 31.54 0.1M
2022-10-24 31.36 31.41 31.33 31.38 0.1M
2022-10-21 31.33 31.43 31.28 31.38 0.1M
2022-10-20 31.40 31.47 31.32 31.40 0.0M
2022-10-19 31.34 31.40 31.29 31.32 0.1M
2022-10-18 31.49 31.50 31.29 31.36 0.1M
2022-10-17 31.40 31.52 31.36 31.36 0.1M
2022-10-14 31.34 31.39 31.27 31.33 0.1M
2022-10-13 31.15 31.41 31.15 31.32 0.1M
2022-10-12 31.32 31.34 31.26 31.29 0.6M
2022-10-11 31.28 31.37 31.22 31.28 0.1M
2022-10-10 31.34 31.39 31.09 31.30 0.3M
2022-10-07 31.31 31.46 31.31 31.33 0.1M
2022-10-06 31.37 31.50 31.37 31.45 0.2M
2022-10-05 31.26 31.54 31.26 31.45 0.1M
2022-10-04 31.55 31.64 31.54 31.58 0.1M
2022-10-03 31.36 31.50 31.29 31.35 0.1M
2022-09-30 31.44 31.51 31.29 31.29 0.1M
2022-09-29 31.39 31.44 31.30 31.42 0.0M
2022-09-28 31.46 31.56 31.41 31.54 0.1M
2022-09-27 31.51 31.54 30.08 31.43 0.2M
2022-09-26 31.56 31.57 31.38 31.44 0.1M
2022-09-23 31.46 31.70 31.38 31.60 0.1M
2022-09-22 31.62 31.88 31.62 31.76 0.0M
2022-09-21 31.77 31.82 31.65 31.67 0.1M
2022-09-20 31.73 31.80 31.72 31.74 0.0M
2022-09-19 31.68 31.81 31.68 31.81 0.0M
2022-09-16 31.76 31.85 31.76 31.80 0.2M
2022-09-15 31.85 31.93 31.83 31.87 0.0M
2022-09-14 31.94 31.98 31.87 31.94 0.0M
2022-09-13 31.77 32.00 31.77 31.88 0.0M
2022-09-12 32.00 32.16 31.98 32.02 0.5M
2022-09-09 31.91 32.01 31.91 32.01 0.2M
2022-09-08 31.72 31.89 31.72 31.89 0.2M
2022-09-07 31.68 31.83 31.68 31.79 0.1M
2022-09-06 31.78 31.78 31.65 31.67 0.1M
2022-09-02 31.93 31.93 31.74 31.75 0.0M
2022-09-01 31.77 31.84 31.71 31.84 0.1M
2022-08-31 31.93 31.96 31.78 31.78 0.2M
2022-08-30 31.97 32.00 31.84 31.87 0.1M
2022-08-29 31.83 31.92 31.83 31.86 0.0M
2022-08-26 32.03 32.07 31.84 31.84 0.1M
2022-08-25 31.98 32.05 31.95 32.05 0.0M
2022-08-24 31.86 32.02 31.86 31.97 0.1M
2022-08-23 31.91 32.02 31.86 31.86 0.1M
2022-08-22 31.90 31.99 31.90 31.96 0.0M
2022-08-19 32.01 32.10 31.94 31.96 0.0M
2022-08-18 32.06 32.15 32.00 32.09 0.0M
2022-08-17 32.01 32.10 32.00 32.10 0.2M
2022-08-16 32.03 32.15 31.93 32.13 0.1M
2022-08-15 31.88 32.09 31.88 32.03 0.1M
2022-08-12 31.94 32.04 31.90 32.02 0.1M
2022-08-11 32.03 32.10 31.90 31.92 0.1M
2022-08-10 31.98 32.03 31.93 32.03 0.0M
2022-08-09 31.75 31.90 31.75 31.89 0.1M
2022-08-08 31.58 31.65 31.46 31.46 0.1M
2022-08-05 31.34 31.55 31.34 31.55 0.2M
2022-08-04 31.48 31.51 31.38 31.43 0.1M
2022-08-03 31.56 31.63 31.55 31.60 0.1M
2022-08-02 31.48 31.57 31.47 31.53 0.2M
2022-08-01 31.48 31.60 31.43 31.51 0.1M
2022-07-29 31.53 31.63 31.53 31.54 0.1M
2022-07-28 31.51 31.62 31.48 31.55 0.1M
2022-07-27 31.40 31.53 31.34 31.52 0.1M
2022-07-26 31.30 31.41 31.24 31.31 0.0M
2022-07-25 31.39 31.42 31.35 31.37 0.0M
2022-07-22 31.42 31.48 31.33 31.41 0.0M
2022-07-21 31.25 31.44 31.25 31.43 0.0M
2022-07-20 31.36 31.51 31.30 31.43 0.1M
2022-07-19 31.32 31.45 31.31 31.41 0.1M
2022-07-18 31.25 31.37 31.18 31.20 0.1M
2022-07-15 31.02 31.19 30.96 31.17 0.1M
2022-07-14 30.84 31.10 30.77 30.87 0.1M
2022-07-13 30.82 31.03 30.82 30.93 0.0M
2022-07-12 30.93 31.05 30.90 30.90 0.1M
2022-07-11 31.00 31.07 30.92 30.94 0.1M
2022-07-08 31.09 31.27 31.09 31.19 0.1M
2022-07-07 31.18 31.23 31.15 31.20 0.1M
2022-07-06 30.85 31.12 30.83 31.10 0.1M
2022-07-05 30.98 31.13 30.88 31.13 0.1M
2022-07-01 30.94 31.11 30.91 31.10 0.0M
2022-06-30 30.89 31.01 30.89 30.96 0.1M
2022-06-29 30.99 31.01 30.91 30.99 0.2M
2022-06-28 31.11 31.15 30.94 31.01 0.1M
2022-06-27 31.05 31.05 30.98 31.01 0.1M
2022-06-24 30.92 31.03 30.85 31.03 0.2M
2022-06-23 30.73 30.88 30.73 30.87 0.4M
2022-06-22 30.58 30.77 30.52 30.72 0.1M
2022-06-21 30.66 30.76 30.41 30.65 0.1M
2022-06-17 30.33 30.55 30.28 30.47 0.1M
2022-06-16 30.25 30.38 30.10 30.16 0.2M
2022-06-15 30.60 30.63 30.35 30.42 0.4M
2022-06-14 30.74 30.74 30.40 30.50 0.1M
2022-06-13 30.84 30.90 30.11 30.58 0.2M
2022-06-10 31.10 31.20 31.07 31.07 0.1M
2022-06-09 31.35 31.40 31.22 31.24 0.1M
2022-06-08 31.39 31.43 31.32 31.35 0.1M
2022-06-07 31.29 31.44 31.29 31.41 0.1M
2022-06-06 31.48 31.59 31.29 31.40 0.1M
2022-06-03 31.42 31.63 31.42 31.55 0.0M
2022-06-02 31.50 31.71 31.50 31.68 0.1M
2022-06-01 31.57 31.59 31.48 31.48 0.1M
2022-05-31 31.37 31.62 31.37 31.59 0.1M
2022-05-27 31.48 31.67 31.48 31.55 0.3M
2022-05-26 31.39 31.56 31.14 31.44 0.9M
2022-05-25 31.18 31.42 31.18 31.34 0.1M
2022-05-24 31.24 31.34 31.16 31.25 0.1M
2022-05-23 31.22 31.38 31.22 31.36 0.0M
2022-05-20 31.34 31.34 31.10 31.21 0.1M
2022-05-19 31.08 31.32 31.08 31.19 0.1M
2022-05-18 31.29 31.30 31.10 31.12 0.0M
2022-05-17 31.19 31.41 31.12 31.41 0.1M
2022-05-16 31.01 31.11 31.00 31.00 0.1M
2022-05-13 31.19 31.21 31.05 31.09 0.1M
2022-05-12 31.11 31.21 31.03 31.12 0.1M
2022-05-11 31.09 31.37 31.09 31.19 0.1M
2022-05-10 31.41 31.41 31.11 31.22 0.1M
2022-05-09 31.51 31.64 31.20 31.25 0.1M
2022-05-06 31.73 31.75 31.57 31.66 0.0M
2022-05-05 31.75 31.88 31.70 31.74 0.1M
2022-05-04 31.96 31.96 31.73 31.89 0.1M
2022-05-03 31.68 31.90 31.68 31.82 0.1M
2022-05-02 31.75 31.91 31.65 31.73 0.1M
2022-04-29 31.82 31.94 31.77 31.78 0.0M
2022-04-28 31.91 31.93 31.80 31.90 0.1M
2022-04-27 31.87 31.99 31.78 31.82 0.1M
2022-04-26 32.00 32.02 31.85 31.87 0.1M
2022-04-25 32.01 32.09 31.93 32.05 0.0M
2022-04-22 32.07 32.14 31.88 32.07 0.1M
2022-04-21 32.21 32.21 32.04 32.08 0.1M
2022-04-20 32.07 32.25 32.07 32.18 0.0M
2022-04-19 32.09 32.23 32.09 32.11 0.1M
2022-04-18 32.06 32.19 32.03 32.14 0.1M
2022-04-14 32.13 32.16 32.05 32.10 0.0M
2022-04-13 32.07 32.17 32.07 32.17 0.1M
2022-04-12 32.11 32.11 31.98 31.99 0.0M
2022-04-11 32.00 32.12 31.98 32.01 0.1M
2022-04-08 32.11 32.12 31.88 32.06 0.1M
2022-04-07 31.93 32.12 31.93 32.12 0.1M
2022-04-06 31.91 32.09 31.91 32.09 0.0M
2022-04-05 31.88 32.14 31.88 32.12 0.1M
2022-04-04 32.03 32.04 31.89 31.99 0.0M
2022-04-01 32.05 32.07 31.94 32.07 0.0M
2022-03-31 32.00 32.07 31.93 31.94 0.0M
2022-03-30 32.01 32.11 31.96 31.98 0.0M
2022-03-29 32.03 32.12 31.97 32.06 0.1M
2022-03-28 31.96 32.01 31.89 32.01 0.0M
2022-03-25 31.94 32.02 31.94 31.99 0.0M
2022-03-24 32.02 32.02 31.86 31.88 0.1M
2022-03-23 31.83 31.95 31.83 31.89 0.2M
2022-03-22 31.85 31.93 31.85 31.91 0.0M
2022-03-21 31.88 31.88 31.78 31.84 0.0M
2022-03-18 31.78 31.92 31.78 31.88 0.0M
2022-03-17 31.80 31.91 31.80 31.90 0.0M
2022-03-16 31.86 31.92 31.74 31.89 0.0M
2022-03-15 31.82 31.87 31.72 31.86 0.0M
2022-03-14 31.84 31.88 31.59 31.79 0.0M
2022-03-11 31.84 31.85 31.72 31.79 0.1M
2022-03-10 31.34 31.84 31.34 31.77 0.0M
2022-03-09 31.85 31.86 31.64 31.78 0.1M
2022-03-08 31.75 31.81 31.51 31.67 0.1M
2022-03-07 31.62 31.67 31.52 31.52 0.0M
2022-03-04 31.74 31.90 31.67 31.70 0.1M
2022-03-03 32.10 32.10 31.82 31.87 0.0M
2022-03-02 31.91 32.10 31.91 32.00 0.0M
2022-03-01 31.75 31.98 31.75 31.89 0.1M
2022-02-28 31.64 31.97 31.64 31.89 0.1M
2022-02-25 31.73 32.00 31.73 32.00 0.1M
2022-02-24 31.56 31.82 31.56 31.74 0.3M
2022-02-23 31.84 31.88 31.65 31.65 0.9M
2022-02-22 31.68 31.82 31.68 31.79 0.0M
2022-02-18 31.75 31.81 31.67 31.76 0.0M
2022-02-17 31.67 31.82 31.67 31.74 0.0M
2022-02-16 31.66 31.79 31.62 31.72 0.1M
2022-02-15 31.81 31.84 31.78 31.81 0.0M
2022-02-14 31.63 31.80 31.59 31.71 0.1M
2022-02-11 31.76 31.86 31.64 31.75 0.0M
2022-02-10 31.60 31.85 31.60 31.76 0.1M
2022-02-09 31.73 31.75 31.69 31.72 0.1M
2022-02-08 31.62 31.70 31.39 31.62 0.4M
2022-02-07 31.49 31.75 31.49 31.53 0.2M
2022-02-04 31.62 31.69 31.52 31.66 0.4M
2022-02-03 31.66 31.79 31.50 31.59 1.2M
2022-02-02 31.73 31.74 31.63 31.73 0.1M
2022-02-01 31.64 31.81 31.56 31.75 0.1M
2022-01-31 31.61 31.67 31.55 31.65 0.0M
2022-01-28 31.35 31.65 31.35 31.65 0.1M
2022-01-27 31.62 31.63 31.45 31.51 0.1M
2022-01-26 31.60 31.65 31.45 31.50 0.2M
2022-01-25 31.57 31.69 31.49 31.57 0.1M
2022-01-24 31.49 31.71 31.42 31.66 0.1M
2022-01-21 31.68 31.84 31.60 31.60 0.1M
2022-01-20 31.92 31.97 31.77 31.77 0.2M
2022-01-19 32.02 32.02 31.82 31.87 0.1M
2022-01-18 31.64 31.92 31.64 31.88 0.1M
2022-01-14 32.00 32.10 31.86 31.98 0.3M
2022-01-13 32.28 32.28 32.05 32.06 0.1M
2022-01-12 32.23 32.25 32.18 32.19 0.2M
2022-01-11 32.16 32.28 32.07 32.20 0.0M
2022-01-10 32.05 32.43 32.04 32.19 0.2M
2022-01-07 32.07 32.45 32.07 32.22 0.1M
2022-01-06 32.10 32.25 32.01 32.18 0.1M
2022-01-05 32.15 32.30 32.09 32.09 0.1M
2022-01-04 32.28 32.28 32.16 32.22 0.1M
2022-01-03 32.24 32.31 32.09 32.21 0.1M