NYLI Merger Arbitrage ETF (MNA)
NYSEARCA: MNA · Real-Time Price · USD
36.20
-0.19 (-0.52%)
Mar 5, 2026, 4:00 PM EST - Market closed
MNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.40 | 36.40 | 36.16 | 36.20 | 36.20 | -0.52% | 20,376 |
| Mar 4, 2026 | 36.41 | 36.41 | 36.29 | 36.39 | 36.39 | 0.52% | 28,029 |
| Mar 3, 2026 | 36.12 | 36.28 | 35.86 | 36.20 | 36.20 | -0.28% | 29,230 |
| Mar 2, 2026 | 36.13 | 36.32 | 36.13 | 36.30 | 36.30 | 0.03% | 56,358 |
| Feb 27, 2026 | 36.37 | 36.42 | 36.26 | 36.29 | 36.29 | -0.49% | 15,540 |
| Feb 26, 2026 | 36.35 | 36.51 | 36.35 | 36.47 | 36.47 | 0.26% | 21,160 |
| Feb 25, 2026 | 36.46 | 36.46 | 36.32 | 36.38 | 36.38 | 0.10% | 26,529 |
| Feb 24, 2026 | 36.40 | 36.43 | 36.32 | 36.34 | 36.34 | -0.30% | 26,252 |
| Feb 23, 2026 | 36.49 | 36.53 | 36.30 | 36.45 | 36.45 | -0.19% | 48,187 |
| Feb 20, 2026 | 36.34 | 36.55 | 36.34 | 36.52 | 36.52 | 0.52% | 26,240 |
| Feb 19, 2026 | 36.38 | 36.48 | 36.26 | 36.33 | 36.33 | -0.36% | 35,324 |
| Feb 18, 2026 | 36.40 | 36.61 | 36.38 | 36.46 | 36.46 | 0.22% | 20,694 |
| Feb 17, 2026 | 36.15 | 36.43 | 36.15 | 36.38 | 36.38 | 0.11% | 20,697 |
| Feb 13, 2026 | 36.25 | 36.45 | 36.22 | 36.34 | 36.34 | 0.25% | 29,910 |
| Feb 12, 2026 | 36.37 | 36.37 | 36.21 | 36.25 | 36.25 | -0.11% | 30,538 |
| Feb 11, 2026 | 36.41 | 36.41 | 36.27 | 36.29 | 36.29 | -0.33% | 105,991 |
| Feb 10, 2026 | 36.30 | 36.46 | 36.21 | 36.41 | 36.41 | 0.25% | 17,454 |
| Feb 9, 2026 | 36.21 | 36.43 | 36.13 | 36.32 | 36.32 | 0.30% | 23,212 |
| Feb 6, 2026 | 36.15 | 36.21 | 36.08 | 36.21 | 36.21 | 0.78% | 44,514 |
| Feb 5, 2026 | 35.88 | 36.07 | 35.88 | 35.93 | 35.93 | -0.35% | 31,180 |
| Feb 4, 2026 | 36.13 | 36.15 | 35.99 | 36.06 | 36.06 | -0.15% | 20,499 |
| Feb 3, 2026 | 36.23 | 36.23 | 35.97 | 36.11 | 36.11 | 0.08% | 18,360 |
| Feb 2, 2026 | 36.16 | 36.20 | 36.07 | 36.08 | 36.08 | -0.25% | 18,129 |
| Jan 30, 2026 | 36.25 | 36.25 | 36.09 | 36.17 | 36.17 | -0.33% | 10,255 |
| Jan 29, 2026 | 36.34 | 36.34 | 36.14 | 36.29 | 36.29 | 0.44% | 29,733 |
| Jan 28, 2026 | 36.16 | 36.21 | 36.13 | 36.13 | 36.13 | -0.25% | 31,425 |
| Jan 27, 2026 | 36.09 | 36.26 | 36.09 | 36.22 | 36.22 | 0.28% | 14,172 |
| Jan 26, 2026 | 36.17 | 36.23 | 36.09 | 36.12 | 36.12 | 0.28% | 62,807 |
| Jan 23, 2026 | 36.07 | 36.11 | 36.00 | 36.02 | 36.02 | -0.01% | 29,870 |
| Jan 22, 2026 | 36.08 | 36.11 | 36.00 | 36.03 | 36.03 | -0.21% | 18,555 |
| Jan 21, 2026 | 36.17 | 36.17 | 36.04 | 36.10 | 36.10 | 0.50% | 60,269 |
| Jan 20, 2026 | 35.82 | 36.05 | 35.82 | 35.92 | 35.92 | -0.19% | 23,679 |
| Jan 16, 2026 | 35.93 | 36.06 | 35.93 | 35.99 | 35.99 | -0.03% | 23,985 |
| Jan 15, 2026 | 36.03 | 36.04 | 35.84 | 36.00 | 36.00 | 0.06% | 251,963 |
| Jan 14, 2026 | 35.84 | 35.98 | 35.84 | 35.98 | 35.98 | 0.39% | 17,171 |
| Jan 13, 2026 | 35.83 | 35.90 | 35.80 | 35.84 | 35.84 | -0.08% | 31,550 |
| Jan 12, 2026 | 35.81 | 35.97 | 35.80 | 35.87 | 35.87 | -0.07% | 75,043 |
| Jan 9, 2026 | 35.96 | 35.96 | 35.87 | 35.90 | 35.90 | -0.24% | 12,894 |
| Jan 8, 2026 | 35.79 | 35.98 | 35.79 | 35.98 | 35.98 | 0.03% | 37,350 |
| Jan 7, 2026 | 35.94 | 35.97 | 35.74 | 35.97 | 35.97 | 0.56% | 55,816 |
| Jan 6, 2026 | 36.02 | 36.02 | 35.74 | 35.77 | 35.77 | -0.40% | 85,305 |
| Jan 5, 2026 | 35.96 | 35.99 | 35.86 | 35.92 | 35.92 | 0.13% | 18,802 |
| Jan 2, 2026 | 36.02 | 36.02 | 35.82 | 35.87 | 35.87 | 0.22% | 20,603 |
| Dec 31, 2025 | 35.94 | 35.96 | 35.79 | 35.79 | 35.79 | -0.28% | 19,090 |
| Dec 30, 2025 | 35.97 | 36.03 | 35.88 | 35.89 | 35.89 | -0.19% | 26,914 |
| Dec 29, 2025 | 35.91 | 35.97 | 35.84 | 35.96 | 35.96 | 0.04% | 17,572 |
| Dec 26, 2025 | 35.99 | 35.99 | 35.94 | 35.94 | 35.94 | 0.01% | 3,882 |
| Dec 24, 2025 | 35.93 | 35.99 | 35.88 | 35.94 | 35.94 | 0.14% | 8,310 |
| Dec 23, 2025 | 35.91 | 35.98 | 35.86 | 35.89 | 35.89 | -0.03% | 12,650 |
| Dec 22, 2025 | 36.00 | 36.00 | 35.85 | 35.90 | 35.90 | -0.17% | 174,012 |
| Dec 19, 2025 | 35.98 | 36.02 | 35.94 | 35.96 | 35.96 | -0.06% | 18,802 |
| Dec 18, 2025 | 36.09 | 36.13 | 35.94 | 35.98 | 35.98 | -0.08% | 52,717 |
| Dec 17, 2025 | 36.03 | 36.03 | 35.94 | 36.01 | 36.01 | 0.02% | 29,325 |
| Dec 16, 2025 | 35.95 | 36.11 | 35.95 | 36.00 | 36.00 | 0.22% | 36,076 |
| Dec 15, 2025 | 36.05 | 36.05 | 35.90 | 35.93 | 35.93 | 0.02% | 21,885 |
| Dec 12, 2025 | 35.96 | 35.99 | 35.91 | 35.92 | 35.92 | -0.45% | 7,787 |
| Dec 11, 2025 | 36.00 | 36.09 | 35.97 | 36.08 | 36.08 | 0.36% | 19,136 |
| Dec 10, 2025 | 35.82 | 35.97 | 35.82 | 35.95 | 35.95 | 0.33% | 21,460 |
| Dec 9, 2025 | 35.91 | 35.91 | 35.78 | 35.83 | 35.83 | 0.29% | 20,451 |
| Dec 8, 2025 | 35.79 | 35.81 | 35.72 | 35.73 | 35.73 | -0.34% | 33,264 |
| 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% | 4,381 |
| 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 |