NYLI Merger Arbitrage ETF (MNA)
NYSEARCA: MNA · Real-Time Price · USD
35.85
+0.06 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
35.85
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.80 | 35.91 | 35.78 | 35.85 | 35.85 | 0.17% | 18,983 |
| Dec 4, 2025 | 35.74 | 35.85 | 35.74 | 35.79 | 35.79 | -0.08% | 8,324 |
| Dec 3, 2025 | 35.81 | 35.83 | 35.81 | 35.82 | 35.82 | 0.06% | 4,378 |
| Dec 2, 2025 | 35.79 | 35.83 | 35.78 | 35.80 | 35.80 | 0.03% | 12,331 |
| Dec 1, 2025 | 35.64 | 35.85 | 35.64 | 35.79 | 35.79 | -0.18% | 13,578 |
| Nov 28, 2025 | 35.70 | 35.85 | 35.70 | 35.85 | 35.85 | 0.07% | 4,404 |
| Nov 26, 2025 | 35.76 | 35.86 | 35.76 | 35.83 | 35.83 | 0.05% | 20,670 |
| Nov 25, 2025 | 35.77 | 35.84 | 35.77 | 35.81 | 35.81 | 0.06% | 10,169 |
| Nov 24, 2025 | 35.72 | 35.79 | 35.68 | 35.79 | 35.79 | - | 19,629 |
| Nov 21, 2025 | 35.70 | 35.94 | 35.65 | 35.79 | 35.79 | 0.61% | 32,741 |
| Nov 20, 2025 | 35.86 | 35.86 | 35.57 | 35.57 | 35.57 | -0.33% | 16,227 |
| Nov 19, 2025 | 35.69 | 35.72 | 35.67 | 35.69 | 35.69 | -0.05% | 6,059 |
| Nov 18, 2025 | 35.73 | 35.79 | 35.62 | 35.71 | 35.71 | 0.11% | 22,710 |
| Nov 17, 2025 | 35.65 | 35.69 | 35.63 | 35.67 | 35.67 | 0.06% | 53,976 |
| Nov 14, 2025 | 35.74 | 35.75 | 35.65 | 35.65 | 35.65 | -0.21% | 45,632 |
| Nov 13, 2025 | 35.67 | 35.81 | 35.67 | 35.73 | 35.73 | -0.24% | 17,394 |
| Nov 12, 2025 | 35.72 | 35.83 | 35.72 | 35.81 | 35.81 | -0.08% | 12,872 |
| Nov 11, 2025 | 35.80 | 35.87 | 35.80 | 35.84 | 35.84 | 0.07% | 11,822 |
| Nov 10, 2025 | 35.81 | 35.85 | 35.76 | 35.82 | 35.82 | 0.15% | 41,676 |
| Nov 7, 2025 | 35.57 | 35.85 | 35.57 | 35.76 | 35.76 | 0.20% | 7,337 |
| Nov 6, 2025 | 35.68 | 35.70 | 35.63 | 35.69 | 35.69 | -0.34% | 12,648 |
| Nov 5, 2025 | 36.34 | 36.34 | 35.68 | 35.81 | 35.81 | -0.05% | 43,627 |
| Nov 4, 2025 | 35.76 | 35.86 | 35.73 | 35.83 | 35.83 | 0.05% | 27,299 |
| Nov 3, 2025 | 35.77 | 35.81 | 35.70 | 35.81 | 35.81 | 0.03% | 19,872 |
| Oct 31, 2025 | 35.74 | 35.81 | 35.68 | 35.80 | 35.80 | 0.11% | 16,404 |
| Oct 30, 2025 | 35.70 | 35.83 | 35.70 | 35.76 | 35.76 | -0.14% | 27,065 |
| Oct 29, 2025 | 35.82 | 35.86 | 35.81 | 35.81 | 35.81 | -0.05% | 15,161 |
| Oct 28, 2025 | 35.87 | 35.87 | 35.80 | 35.83 | 35.83 | -0.06% | 12,495 |
| Oct 27, 2025 | 35.90 | 35.90 | 35.81 | 35.85 | 35.85 | -0.14% | 16,741 |
| Oct 24, 2025 | 35.86 | 35.94 | 35.83 | 35.90 | 35.90 | 0.20% | 16,742 |
| Oct 23, 2025 | 35.82 | 35.86 | 35.78 | 35.83 | 35.83 | 0.13% | 82,234 |
| Oct 22, 2025 | 35.87 | 35.87 | 35.76 | 35.79 | 35.78 | -0.11% | 8,690 |
| Oct 21, 2025 | 35.74 | 35.85 | 35.74 | 35.83 | 35.83 | 0.09% | 8,126 |
| Oct 20, 2025 | 35.88 | 35.93 | 35.78 | 35.79 | 35.79 | -0.11% | 44,624 |
| Oct 17, 2025 | 35.82 | 35.89 | 35.68 | 35.83 | 35.83 | 0.37% | 30,245 |
| Oct 16, 2025 | 35.81 | 35.84 | 35.70 | 35.70 | 35.70 | -0.17% | 15,839 |
| Oct 15, 2025 | 35.80 | 35.84 | 35.67 | 35.76 | 35.76 | - | 27,272 |
| Oct 14, 2025 | 35.56 | 35.84 | 35.56 | 35.76 | 35.76 | -0.17% | 27,531 |
| Oct 13, 2025 | 35.95 | 35.95 | 35.64 | 35.82 | 35.82 | 0.25% | 72,839 |
| Oct 10, 2025 | 36.15 | 36.15 | 35.69 | 35.73 | 35.73 | - | 16,335 |
| Oct 9, 2025 | 35.83 | 35.83 | 35.67 | 35.73 | 35.73 | -0.25% | 22,291 |
| Oct 8, 2025 | 35.93 | 35.93 | 35.79 | 35.82 | 35.82 | -0.03% | 25,706 |
| Oct 7, 2025 | 35.85 | 35.92 | 35.75 | 35.83 | 35.83 | -0.42% | 45,666 |
| Oct 6, 2025 | 36.57 | 36.73 | 35.76 | 35.98 | 35.98 | 0.03% | 59,823 |
| Oct 3, 2025 | 35.90 | 35.98 | 35.82 | 35.97 | 35.97 | 0.17% | 193,858 |
| Oct 2, 2025 | 35.95 | 35.99 | 35.86 | 35.91 | 35.91 | 0.11% | 29,579 |
| Oct 1, 2025 | 35.75 | 35.92 | 35.68 | 35.87 | 35.87 | -0.08% | 125,898 |
| Sep 30, 2025 | 35.72 | 35.90 | 35.68 | 35.90 | 35.90 | 0.36% | 59,874 |
| Sep 29, 2025 | 35.80 | 35.82 | 35.72 | 35.77 | 35.77 | -0.22% | 22,431 |
| Sep 26, 2025 | 35.79 | 35.85 | 35.78 | 35.85 | 35.85 | 0.17% | 17,404 |
| Sep 25, 2025 | 35.79 | 36.00 | 35.49 | 35.79 | 35.79 | -0.53% | 110,878 |
| Sep 24, 2025 | 35.95 | 36.01 | 35.94 | 35.98 | 35.98 | -0.06% | 10,343 |
| Sep 23, 2025 | 36.14 | 36.14 | 35.93 | 36.00 | 36.00 | 0.42% | 9,039 |
| Sep 22, 2025 | 35.70 | 35.85 | 35.70 | 35.85 | 35.85 | 0.36% | 12,932 |
| Sep 19, 2025 | 35.88 | 35.88 | 35.56 | 35.72 | 35.72 | -0.81% | 36,603 |
| Sep 18, 2025 | 35.78 | 36.05 | 35.78 | 36.01 | 36.01 | 1.09% | 27,978 |
| Sep 17, 2025 | 35.70 | 35.70 | 35.58 | 35.62 | 35.62 | -0.22% | 47,626 |
| Sep 16, 2025 | 35.68 | 35.72 | 35.65 | 35.70 | 35.70 | 0.08% | 17,969 |
| Sep 15, 2025 | 35.71 | 35.72 | 35.63 | 35.67 | 35.67 | 0.21% | 21,144 |
| Sep 12, 2025 | 35.58 | 35.66 | 35.54 | 35.60 | 35.60 | -0.24% | 27,384 |
| Sep 11, 2025 | 35.67 | 35.74 | 35.66 | 35.68 | 35.68 | 0.20% | 11,515 |
| Sep 10, 2025 | 35.73 | 35.73 | 35.57 | 35.61 | 35.61 | -0.01% | 13,356 |
| Sep 9, 2025 | 35.63 | 35.64 | 35.58 | 35.62 | 35.62 | -0.13% | 13,053 |
| Sep 8, 2025 | 35.69 | 35.75 | 35.61 | 35.66 | 35.66 | -0.08% | 13,700 |
| Sep 5, 2025 | 35.68 | 35.76 | 35.52 | 35.69 | 35.69 | 0.37% | 16,344 |
| Sep 4, 2025 | 35.50 | 35.69 | 34.91 | 35.56 | 35.56 | - | 57,642 |
| Sep 3, 2025 | 35.59 | 35.72 | 35.54 | 35.56 | 35.56 | -0.67% | 146,444 |
| Sep 2, 2025 | 35.70 | 35.83 | 35.53 | 35.80 | 35.80 | - | 20,579 |
| Aug 29, 2025 | 35.83 | 35.84 | 35.70 | 35.80 | 35.80 | - | 10,150 |
| Aug 28, 2025 | 35.80 | 35.85 | 35.70 | 35.80 | 35.80 | 0.03% | 12,687 |
| Aug 27, 2025 | 35.66 | 35.80 | 35.60 | 35.79 | 35.79 | 0.21% | 14,560 |
| Aug 26, 2025 | 35.65 | 35.94 | 35.60 | 35.72 | 35.72 | 0.31% | 37,867 |
| Aug 25, 2025 | 35.64 | 35.69 | 35.60 | 35.60 | 35.60 | -0.24% | 33,169 |
| Aug 22, 2025 | 35.68 | 35.82 | 35.59 | 35.69 | 35.69 | 0.22% | 24,764 |
| Aug 21, 2025 | 35.66 | 35.66 | 35.59 | 35.61 | 35.61 | -0.15% | 14,923 |
| Aug 20, 2025 | 35.66 | 35.70 | 35.60 | 35.66 | 35.66 | -0.04% | 22,002 |
| Aug 19, 2025 | 35.73 | 35.79 | 35.62 | 35.68 | 35.68 | -0.67% | 41,517 |
| Aug 18, 2025 | 35.72 | 35.92 | 35.63 | 35.92 | 35.92 | 0.81% | 340,592 |
| Aug 15, 2025 | 35.74 | 35.74 | 35.60 | 35.63 | 35.63 | -0.22% | 42,051 |
| Aug 14, 2025 | 35.80 | 35.86 | 35.53 | 35.71 | 35.71 | -0.22% | 76,993 |
| Aug 13, 2025 | 35.82 | 35.82 | 35.61 | 35.79 | 35.79 | 0.25% | 83,022 |
| Aug 12, 2025 | 35.79 | 35.79 | 35.58 | 35.70 | 35.70 | 0.51% | 22,598 |
| Aug 11, 2025 | 35.50 | 35.55 | 35.50 | 35.52 | 35.52 | -0.01% | 8,878 |
| Aug 8, 2025 | 35.52 | 35.56 | 35.52 | 35.53 | 35.53 | 0.04% | 1,814 |
| Aug 7, 2025 | 35.61 | 35.61 | 35.46 | 35.51 | 35.51 | 0.06% | 20,329 |
| Aug 6, 2025 | 35.47 | 35.52 | 35.47 | 35.49 | 35.49 | - | 15,075 |
| Aug 5, 2025 | 35.61 | 35.61 | 35.35 | 35.49 | 35.49 | -0.07% | 17,764 |
| Aug 4, 2025 | 35.51 | 35.52 | 35.47 | 35.52 | 35.51 | 0.32% | 9,326 |
| Aug 1, 2025 | 35.36 | 35.46 | 35.36 | 35.40 | 35.40 | 0.11% | 15,719 |
| Jul 31, 2025 | 35.39 | 35.43 | 35.35 | 35.36 | 35.36 | -0.20% | 14,781 |
| Jul 30, 2025 | 35.44 | 35.47 | 35.41 | 35.43 | 35.43 | -0.31% | 12,539 |
| Jul 29, 2025 | 35.55 | 35.55 | 35.45 | 35.54 | 35.54 | 0.85% | 19,435 |
| Jul 28, 2025 | 35.35 | 35.39 | 35.24 | 35.24 | 35.24 | -0.54% | 23,034 |
| Jul 25, 2025 | 35.28 | 35.43 | 35.24 | 35.43 | 35.43 | 0.17% | 47,810 |
| Jul 24, 2025 | 35.21 | 35.37 | 35.21 | 35.37 | 35.37 | 0.17% | 17,314 |
| Jul 23, 2025 | 35.32 | 35.33 | 35.29 | 35.31 | 35.31 | -0.04% | 17,220 |
| Jul 22, 2025 | 35.34 | 35.40 | 35.30 | 35.33 | 35.33 | -0.13% | 36,797 |
| Jul 21, 2025 | 35.31 | 35.37 | 35.29 | 35.37 | 35.37 | 0.23% | 27,672 |
| Jul 18, 2025 | 35.30 | 35.36 | 35.25 | 35.29 | 35.29 | 0.20% | 13,769 |
| Jul 17, 2025 | 35.21 | 35.27 | 35.07 | 35.22 | 35.22 | -0.03% | 24,072 |