NYLI Merger Arbitrage ETF (MNA)
NYSEARCA: MNA · Real-Time Price · USD
36.46
-0.04 (-0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 36.51 | 36.51 | 36.42 | 36.46 | 36.46 | -0.10% | 3,578 |
| Jun 25, 2026 | 36.57 | 36.76 | 36.41 | 36.50 | 36.50 | 0.24% | 23,772 |
| Jun 24, 2026 | 36.35 | 36.47 | 36.35 | 36.41 | 36.41 | -0.10% | 9,662 |
| Jun 23, 2026 | 36.38 | 36.48 | 36.36 | 36.45 | 36.45 | 0.10% | 47,322 |
| Jun 22, 2026 | 36.35 | 36.47 | 36.32 | 36.41 | 36.41 | 0.20% | 19,254 |
| Jun 18, 2026 | 36.37 | 36.41 | 36.33 | 36.34 | 36.34 | 0.09% | 14,497 |
| Jun 17, 2026 | 36.30 | 36.47 | 36.30 | 36.31 | 36.31 | -0.36% | 16,133 |
| Jun 16, 2026 | 36.27 | 36.48 | 36.27 | 36.44 | 36.44 | -0.08% | 20,924 |
| Jun 15, 2026 | 36.66 | 36.66 | 36.44 | 36.47 | 36.47 | 0.02% | 28,204 |
| Jun 12, 2026 | 36.43 | 36.57 | 36.43 | 36.46 | 36.46 | 0.11% | 12,067 |
| Jun 11, 2026 | 36.34 | 36.49 | 36.34 | 36.42 | 36.42 | 0.08% | 24,318 |
| Jun 10, 2026 | 36.08 | 36.45 | 36.08 | 36.39 | 36.39 | -0.21% | 10,496 |
| Jun 9, 2026 | 36.38 | 36.49 | 36.38 | 36.47 | 36.47 | 0.11% | 10,208 |
| Jun 8, 2026 | 36.43 | 36.58 | 36.36 | 36.43 | 36.43 | -0.08% | 24,714 |
| Jun 5, 2026 | 36.25 | 36.46 | 36.25 | 36.46 | 36.46 | 0.44% | 22,044 |
| Jun 4, 2026 | 36.28 | 36.47 | 36.28 | 36.30 | 36.30 | 0.17% | 12,070 |
| Jun 3, 2026 | 36.05 | 36.32 | 36.05 | 36.24 | 36.24 | -0.18% | 18,103 |
| Jun 2, 2026 | 36.26 | 36.33 | 36.23 | 36.31 | 36.31 | 0.23% | 8,393 |
| Jun 1, 2026 | 36.15 | 36.32 | 36.14 | 36.22 | 36.22 | -0.11% | 16,083 |
| May 29, 2026 | 36.29 | 36.32 | 36.18 | 36.26 | 36.26 | -1.01% | 32,551 |
| May 28, 2026 | 36.41 | 36.63 | 36.32 | 36.63 | 36.63 | 0.33% | 16,076 |
| May 27, 2026 | 36.53 | 36.56 | 36.44 | 36.51 | 36.51 | 0.03% | 32,724 |
| May 26, 2026 | 36.39 | 36.61 | 36.39 | 36.50 | 36.50 | 0.08% | 28,816 |
| May 22, 2026 | 36.47 | 36.57 | 36.45 | 36.47 | 36.47 | -0.14% | 20,754 |
| May 21, 2026 | 36.41 | 36.55 | 36.41 | 36.52 | 36.52 | 0.03% | 14,435 |
| May 20, 2026 | 36.41 | 36.53 | 36.33 | 36.51 | 36.51 | - | 8,374 |
| May 19, 2026 | 36.36 | 36.51 | 36.36 | 36.51 | 36.51 | 0.41% | 10,047 |
| May 18, 2026 | 36.24 | 36.41 | 36.24 | 36.36 | 36.36 | 0.14% | 6,865 |
| May 15, 2026 | 36.33 | 36.43 | 36.31 | 36.31 | 36.31 | -0.22% | 9,703 |
| May 14, 2026 | 36.41 | 36.49 | 36.33 | 36.39 | 36.39 | - | 15,718 |
| May 13, 2026 | 36.49 | 37.19 | 36.32 | 36.39 | 36.39 | -0.63% | 47,976 |
| May 12, 2026 | 36.37 | 36.62 | 36.35 | 36.62 | 36.62 | 0.47% | 50,673 |
| May 11, 2026 | 36.55 | 36.58 | 36.41 | 36.45 | 36.45 | -0.08% | 21,234 |
| May 8, 2026 | 36.35 | 36.72 | 36.35 | 36.48 | 36.48 | 0.52% | 26,765 |
| May 7, 2026 | 36.57 | 36.57 | 36.29 | 36.29 | 36.29 | -0.74% | 45,185 |
| May 6, 2026 | 35.57 | 36.80 | 35.57 | 36.56 | 36.56 | 0.31% | 50,435 |
| May 5, 2026 | 36.40 | 36.54 | 36.37 | 36.45 | 36.45 | 0.46% | 17,151 |
| May 4, 2026 | 36.30 | 36.37 | 36.28 | 36.28 | 36.28 | -0.19% | 10,697 |
| May 1, 2026 | 36.38 | 36.42 | 36.33 | 36.35 | 36.35 | -0.21% | 15,109 |
| Apr 30, 2026 | 36.40 | 36.46 | 36.35 | 36.43 | 36.42 | 0.12% | 20,013 |
| Apr 29, 2026 | 36.39 | 36.43 | 36.31 | 36.38 | 36.38 | -0.25% | 117,138 |
| Apr 28, 2026 | 36.52 | 36.52 | 36.37 | 36.47 | 36.47 | -0.08% | 41,798 |
| Apr 27, 2026 | 36.45 | 36.51 | 36.34 | 36.50 | 36.50 | 0.39% | 69,523 |
| Apr 24, 2026 | 36.35 | 36.43 | 36.34 | 36.36 | 36.36 | 0.16% | 8,225 |
| Apr 23, 2026 | 36.47 | 36.50 | 36.28 | 36.30 | 36.30 | -0.09% | 11,984 |
| Apr 22, 2026 | 36.54 | 36.54 | 36.32 | 36.34 | 36.34 | -0.18% | 7,674 |
| Apr 21, 2026 | 36.42 | 36.48 | 36.38 | 36.40 | 36.40 | -0.16% | 14,765 |
| Apr 20, 2026 | 36.22 | 36.47 | 36.22 | 36.46 | 36.46 | 0.08% | 12,788 |
| Apr 17, 2026 | 36.49 | 36.52 | 36.43 | 36.43 | 36.43 | 0.19% | 11,255 |
| Apr 16, 2026 | 36.32 | 36.42 | 36.31 | 36.36 | 36.36 | 0.28% | 16,344 |
| Apr 15, 2026 | 36.29 | 36.36 | 36.26 | 36.26 | 36.26 | -0.08% | 36,080 |
| Apr 14, 2026 | 36.31 | 36.31 | 36.24 | 36.29 | 36.29 | 0.11% | 18,675 |
| Apr 13, 2026 | 36.10 | 36.32 | 36.10 | 36.25 | 36.25 | 0.05% | 25,702 |
| Apr 10, 2026 | 36.20 | 36.24 | 36.13 | 36.23 | 36.23 | -0.30% | 22,219 |
| Apr 9, 2026 | 36.32 | 36.48 | 36.32 | 36.34 | 36.34 | -0.52% | 52,754 |
| Apr 8, 2026 | 36.75 | 36.75 | 36.45 | 36.53 | 36.53 | 0.41% | 17,456 |
| Apr 7, 2026 | 36.36 | 36.40 | 36.10 | 36.38 | 36.38 | 0.14% | 22,987 |
| Apr 6, 2026 | 36.41 | 36.43 | 36.29 | 36.33 | 36.33 | -0.06% | 95,064 |
| Apr 2, 2026 | 36.08 | 36.40 | 36.08 | 36.35 | 36.35 | 0.66% | 30,960 |
| Apr 1, 2026 | 36.51 | 36.53 | 36.11 | 36.11 | 36.11 | -0.66% | 139,810 |
| Mar 31, 2026 | 36.45 | 36.45 | 36.24 | 36.35 | 36.35 | 0.44% | 31,217 |
| Mar 30, 2026 | 36.35 | 36.35 | 36.18 | 36.19 | 36.19 | -0.03% | 11,345 |
| Mar 27, 2026 | 36.22 | 36.29 | 36.15 | 36.20 | 36.20 | -0.11% | 41,686 |
| Mar 26, 2026 | 36.14 | 36.36 | 36.14 | 36.24 | 36.24 | -0.38% | 11,340 |
| Mar 25, 2026 | 36.47 | 36.47 | 36.29 | 36.38 | 36.38 | -0.03% | 20,987 |
| Mar 24, 2026 | 36.24 | 36.47 | 36.24 | 36.39 | 36.39 | 0.05% | 16,142 |
| Mar 23, 2026 | 36.63 | 36.63 | 36.26 | 36.37 | 36.37 | 0.81% | 20,829 |
| Mar 20, 2026 | 36.25 | 36.25 | 36.06 | 36.08 | 36.08 | 0.02% | 7,583 |
| Mar 19, 2026 | 35.86 | 36.14 | 35.86 | 36.07 | 36.07 | 0.17% | 13,600 |
| Mar 18, 2026 | 36.05 | 36.15 | 36.00 | 36.01 | 36.01 | -0.58% | 23,984 |
| Mar 17, 2026 | 36.12 | 36.25 | 35.98 | 36.22 | 36.22 | 0.40% | 15,623 |
| Mar 16, 2026 | 36.23 | 36.23 | 36.07 | 36.08 | 36.08 | 0.15% | 31,987 |
| Mar 13, 2026 | 36.14 | 36.14 | 35.96 | 36.02 | 36.02 | -0.04% | 11,129 |
| Mar 12, 2026 | 36.08 | 36.13 | 35.99 | 36.04 | 36.04 | -0.24% | 8,494 |
| Mar 11, 2026 | 36.19 | 36.24 | 36.04 | 36.12 | 36.12 | -0.03% | 38,354 |
| Mar 10, 2026 | 36.40 | 36.40 | 36.08 | 36.13 | 36.13 | -0.52% | 70,106 |
| Mar 9, 2026 | 36.10 | 36.41 | 36.08 | 36.32 | 36.32 | 0.47% | 64,969 |
| Mar 6, 2026 | 36.18 | 36.25 | 36.13 | 36.15 | 36.15 | -0.14% | 20,842 |
| 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 | 0.25% | 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 |