Skip to main content
NYLI Merger Arbitrage ETF (MNA)
NYSEARCA: MNA · Real-Time Price · USD
36.47
-0.03 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202636.5236.5236.3736.4736.47-0.08%41,798
Apr 27, 202636.4536.5136.3436.5036.500.39%69,523
Apr 24, 202636.3536.4336.3436.3636.360.16%8,225
Apr 23, 202636.4736.5036.2836.3036.30-0.09%11,984
Apr 22, 202636.5436.5436.3236.3436.34-0.18%7,674
Apr 21, 202636.4236.4836.3836.4036.40-0.16%14,765
Apr 20, 202636.2236.4736.2236.4636.460.08%12,788
Apr 17, 202636.4936.5236.4336.4336.430.19%11,255
Apr 16, 202636.3236.4236.3136.3636.360.28%16,344
Apr 15, 202636.2936.3636.2636.2636.26-0.08%36,080
Apr 14, 202636.3136.3136.2436.2936.290.11%18,675
Apr 13, 202636.1036.3236.1036.2536.250.05%25,702
Apr 10, 202636.2036.2436.1336.2336.23-0.30%22,219
Apr 9, 202636.3236.4836.3236.3436.34-0.52%52,754
Apr 8, 202636.7536.7536.4536.5336.530.41%17,456
Apr 7, 202636.3636.4036.1036.3836.380.14%22,987
Apr 6, 202636.4136.4336.2936.3336.33-0.06%95,064
Apr 2, 202636.0836.4036.0836.3536.350.66%30,960
Apr 1, 202636.5136.5336.1136.1136.11-0.66%139,810
Mar 31, 202636.4536.4536.2436.3536.350.44%31,217
Mar 30, 202636.3536.3536.1836.1936.19-0.03%11,345
Mar 27, 202636.2236.2936.1536.2036.20-0.11%41,686
Mar 26, 202636.1436.3636.1436.2436.24-0.38%11,340
Mar 25, 202636.4736.4736.2936.3836.38-0.03%20,987
Mar 24, 202636.2436.4736.2436.3936.390.05%16,142
Mar 23, 202636.6336.6336.2636.3736.370.81%20,829
Mar 20, 202636.2536.2536.0636.0836.080.02%7,583
Mar 19, 202635.8636.1435.8636.0736.070.17%13,600
Mar 18, 202636.0536.1536.0036.0136.01-0.58%23,984
Mar 17, 202636.1236.2535.9836.2236.220.40%15,623
Mar 16, 202636.2336.2336.0736.0836.080.15%31,987
Mar 13, 202636.1436.1435.9636.0236.02-0.04%11,129
Mar 12, 202636.0836.1335.9936.0436.04-0.24%8,494
Mar 11, 202636.1936.2436.0436.1236.12-0.03%38,354
Mar 10, 202636.4036.4036.0836.1336.13-0.52%70,106
Mar 9, 202636.1036.4136.0836.3236.320.47%64,969
Mar 6, 202636.1836.2536.1336.1536.15-0.14%20,842
Mar 5, 202636.4036.4036.1636.2036.20-0.52%20,376
Mar 4, 202636.4136.4136.2936.3936.390.52%28,029
Mar 3, 202636.1236.2835.8636.2036.20-0.28%29,230
Mar 2, 202636.1336.3236.1336.3036.300.03%56,358
Feb 27, 202636.3736.4236.2636.2936.29-0.49%15,540
Feb 26, 202636.3536.5136.3536.4736.470.26%21,160
Feb 25, 202636.4636.4636.3236.3836.380.10%26,529
Feb 24, 202636.4036.4336.3236.3436.34-0.30%26,252
Feb 23, 202636.4936.5336.3036.4536.45-0.19%48,187
Feb 20, 202636.3436.5536.3436.5236.520.52%26,240
Feb 19, 202636.3836.4836.2636.3336.33-0.36%35,324
Feb 18, 202636.4036.6136.3836.4636.460.22%20,694
Feb 17, 202636.1536.4336.1536.3836.380.11%20,697
Feb 13, 202636.2536.4536.2236.3436.340.25%29,910
Feb 12, 202636.3736.3736.2136.2536.25-0.11%30,538
Feb 11, 202636.4136.4136.2736.2936.29-0.33%105,991
Feb 10, 202636.3036.4636.2136.4136.410.25%17,454
Feb 9, 202636.2136.4336.1336.3236.320.30%23,212
Feb 6, 202636.1536.2136.0836.2136.210.78%44,514
Feb 5, 202635.8836.0735.8835.9335.93-0.35%31,180
Feb 4, 202636.1336.1535.9936.0636.06-0.15%20,499
Feb 3, 202636.2336.2335.9736.1136.110.08%18,360
Feb 2, 202636.1636.2036.0736.0836.08-0.25%18,129
Jan 30, 202636.2536.2536.0936.1736.17-0.33%10,255
Jan 29, 202636.3436.3436.1436.2936.290.44%29,733
Jan 28, 202636.1636.2136.1336.1336.13-0.25%31,425
Jan 27, 202636.0936.2636.0936.2236.220.28%14,172
Jan 26, 202636.1736.2336.0936.1236.120.28%62,807
Jan 23, 202636.0736.1136.0036.0236.02-0.01%29,870
Jan 22, 202636.0836.1136.0036.0336.03-0.21%18,555
Jan 21, 202636.1736.1736.0436.1036.100.50%60,269
Jan 20, 202635.8236.0535.8235.9235.92-0.19%23,679
Jan 16, 202635.9336.0635.9335.9935.99-0.03%23,985
Jan 15, 202636.0336.0435.8436.0036.000.06%251,963
Jan 14, 202635.8435.9835.8435.9835.980.39%17,171
Jan 13, 202635.8335.9035.8035.8435.84-0.08%31,550
Jan 12, 202635.8135.9735.8035.8735.87-0.07%75,043
Jan 9, 202635.9635.9635.8735.9035.90-0.24%12,894
Jan 8, 202635.7935.9835.7935.9835.980.03%37,350
Jan 7, 202635.9435.9735.7435.9735.970.56%55,816
Jan 6, 202636.0236.0235.7435.7735.77-0.40%85,305
Jan 5, 202635.9635.9935.8635.9235.920.13%18,802
Jan 2, 202636.0236.0235.8235.8735.870.22%20,603
Dec 31, 202535.9435.9635.7935.7935.79-0.28%19,090
Dec 30, 202535.9736.0335.8835.8935.89-0.19%26,914
Dec 29, 202535.9135.9735.8435.9635.960.04%17,572
Dec 26, 202535.9935.9935.9435.9435.940.01%3,882
Dec 24, 202535.9335.9935.8835.9435.940.14%8,310
Dec 23, 202535.9135.9835.8635.8935.89-0.03%12,650
Dec 22, 202536.0036.0035.8535.9035.90-0.17%174,012
Dec 19, 202535.9836.0235.9435.9635.96-0.06%18,802
Dec 18, 202536.0936.1335.9435.9835.98-0.08%52,717
Dec 17, 202536.0336.0335.9436.0136.010.02%29,325
Dec 16, 202535.9536.1135.9536.0036.000.22%36,076
Dec 15, 202536.0536.0535.9035.9335.930.02%21,885
Dec 12, 202535.9635.9935.9135.9235.92-0.45%7,787
Dec 11, 202536.0036.0935.9736.0836.080.36%19,136
Dec 10, 202535.8235.9735.8235.9535.950.33%21,460
Dec 9, 202535.9135.9135.7835.8335.830.29%20,451
Dec 8, 202535.7935.8135.7235.7335.73-0.34%33,264
Dec 5, 202535.8035.9135.7835.8535.850.17%18,983
Dec 4, 202535.7435.8535.7435.7935.79-0.08%8,324
Dec 3, 202535.8135.8335.8135.8235.820.06%4,381