
NYLI Merger Arbitrage ETF (MNA)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.11 | 0.327478416195 | 33.59 | 33.93 | 33.58 | 30240 | 33.7181816 | SP |
4 | 0.27 | 0.807657792402 | 33.43 | 33.93 | 33.21 | 21179 | 33.51998976 | SP |
12 | 0.86 | 2.61875761267 | 32.84 | 33.93 | 32.68 | 26954 | 33.21222419 | SP |
26 | 1.04 | 3.18432333129 | 32.66 | 33.93 | 32.43 | 35422 | 32.98700113 | SP |
52 | 2.4 | 7.66773162939 | 31.3 | 33.93 | 30.36 | 40191 | 32.16918428 | SP |
156 | 2.06 | 6.51074589128 | 31.64 | 33.93 | 30.08 | 71478 | 31.56815423 | SP |
260 | 0.59 | 1.78193899124 | 33.11 | 36.18 | 26.21 | 95553 | 31.87492684 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740526200 | 33.68 | 0.03 | 0.09 | 33.71 | 33.71 | 33.65 | 15789 |
1740439800 | 33.65 | -0.08 | -0.23 | 33.73 | 33.73 | 33.58 | 22590 |
1740180600 | 33.7288 | -0.03 | -0.07 | 33.77 | 33.93 | 33.7 | 27352 |
1740094200 | 33.754 | 0.12 | 0.36 | 33.59 | 33.77 | 33.59 | 75420 |
1740007800 | 33.6337 | 0.04 | 0.13 | 33.59 | 33.6654 | 33.59 | 10047 |
1739921400 | 33.59 | 0.1 | 0.28 | 33.56 | 33.59 | 33.549999 | 13234 |
1739575800 | 33.494999 | 0.07 | 0.22 | 33.5 | 33.549999 | 33.4771 | 9513 |
1739489400 | 33.42 | 0 | 0.00 | 33.45 | 33.45 | 33.4 | 10041 |
1739403000 | 33.42 | 0.05 | 0.15 | 33.49 | 33.49 | 33.32 | 30116 |
1739316600 | 33.369999 | -0.05 | -0.13 | 33.49 | 33.49 | 33.369999 | 19004 |
1739230200 | 33.415 | 0.06 | 0.18 | 33.46 | 33.46 | 33.4 | 8600 |
1738971000 | 33.354999 | -0.08 | -0.25 | 33.38 | 33.409999 | 33.21 | 10507 |
1738884600 | 33.438499 | -0.01 | -0.03 | 33.47 | 33.47 | 33.409999 | 13966 |
1738798200 | 33.45 | -0.03 | -0.10 | 33.5 | 33.5 | 33.42 | 17561 |
1738711800 | 33.482599 | 0.21 | 0.62 | 33.36 | 33.5 | 33.36 | 14783 |
1738625400 | 33.275 | -0.13 | -0.37 | 33.31 | 33.375 | 33.25 | 48310 |
1738366200 | 33.4 | 0.02 | 0.06 | 33.34 | 33.455 | 33.34 | 12923 |
1738279800 | 33.38 | -0.07 | -0.21 | 33.54 | 33.54 | 33.33 | 26611 |
1738193400 | 33.45 | 0.05 | 0.15 | 33.43 | 33.52 | 33.409999 | 16025 |
1738107000 | 33.4 | -0.13 | -0.40 | 33.38 | 33.448999 | 33.38 | 17006 |
1738020600 | 33.5325 | -0.02 | -0.05 | 33.49 | 33.57 | 33.49 | 7122 |
1737761400 | 33.549999 | 0.09 | 0.26 | 33.49 | 33.57 | 33.479999 | 13760 |
1737675000 | 33.461599 | 0 | 0.00 | 33.461599 | 33.461599 | 33.461599 | 0 |
1737588600 | 33.461599 | -0.02 | -0.05 | 33.369999 | 33.4953 | 33.369999 | 12802 |
1737502200 | 33.479999 | 0.05 | 0.15 | 33.475 | 33.52 | 33.45 | 27485 |
1737156600 | 33.43 | 0.05 | 0.15 | 33.439999 | 33.475299 | 33.38 | 12784 |
1737070200 | 33.38 | -0.03 | -0.09 | 33.369999 | 33.45 | 33.369999 | 18305 |
1736983800 | 33.4101 | 0.07 | 0.21 | 33.4 | 33.4366 | 33.3833 | 7381 |
1736897400 | 33.3406 | 0.04 | 0.12 | 33.39 | 33.409999 | 33.295 | 19089 |
1736811000 | 33.299999 | -0 | -0.00 | 33.229999 | 33.31 | 33.22 | 25266 |
1736551800 | 33.301 | -0.01 | -0.03 | 33.284 | 33.3363 | 33.25 | 24211 |
1736379000 | 33.31 | 0.13 | 0.39 | 33.28 | 33.316 | 33.2701 | 12728 |
1736292600 | 33.18 | 0.09 | 0.27 | 33.17 | 33.229999 | 33.09 | 35038 |
1736206200 | 33.09 | -0.11 | -0.33 | 33.09 | 33.18 | 33.08 | 377254 |
1735947000 | 33.2 | 0.12 | 0.36 | 33.009999 | 33.2 | 33.009999 | 47162 |
1735860600 | 33.08 | 0.12 | 0.36 | 33.009999 | 33.1 | 32.905 | 14729 |
1735687800 | 32.96 | -0.02 | -0.06 | 33.1 | 33.13 | 32.96 | 33695 |
1735601400 | 32.979999 | -0.06 | -0.17 | 32.88 | 33.08 | 32.88 | 107322 |
1735342200 | 33.0351 | -0 | -0.01 | 33.08 | 33.08 | 33.0001 | 12445 |
1735255800 | 33.04 | 0.05 | 0.14 | 32.88 | 33.1 | 32.88 | 23289 |
1735077840 | 32.993499 | 0.07 | 0.22 | 33.04 | 33.04 | 32.939999 | 12107 |
1734996600 | 32.9227 | 0.05 | 0.16 | 32.75 | 32.95 | 32.75 | 14506 |
1734737400 | 32.869999 | 0.09 | 0.27 | 32.68 | 32.92 | 32.68 | 10538 |
1734651000 | 32.78 | -0.02 | -0.06 | 32.979999 | 32.979999 | 32.78 | 17909 |
1734564600 | 32.799999 | -0.09 | -0.27 | 32.939999 | 32.939999 | 32.799999 | 22753 |
1734478200 | 32.89 | 0.01 | 0.03 | 32.84 | 32.89 | 32.84 | 9641 |
1734391800 | 32.88 | 0.01 | 0.03 | 32.92 | 32.92 | 32.86 | 12883 |
1734132600 | 32.8694 | -0.01 | -0.02 | 32.8977 | 32.8977 | 32.86 | 9523 |
1734046200 | 32.875 | -0.03 | -0.11 | 32.81 | 32.9077 | 32.81 | 23361 |
1733959800 | 32.909999 | 0.06 | 0.18 | 32.9 | 32.909999 | 32.835 | 14957 |
1733873400 | 32.8502 | -0.04 | -0.12 | 32.869999 | 32.89 | 32.8205 | 9536 |
1733787000 | 32.89 | 0.06 | 0.18 | 32.9 | 32.915 | 32.89 | 4264 |
1733527800 | 32.83 | -0.06 | -0.18 | 32.93 | 32.93 | 32.7501 | 12586 |
1733441400 | 32.89 | 0.07 | 0.23 | 32.869999 | 32.9 | 32.82 | 20633 |
1733355000 | 32.8158 | -0.03 | -0.10 | 32.84 | 32.84 | 32.7543 | 9046 |
1733268600 | 32.85 | 0.03 | 0.09 | 32.8207 | 32.8699 | 32.82 | 8351 |
1733182200 | 32.82 | -0.01 | -0.03 | 32.79 | 32.865 | 32.75 | 15527 |
1732917840 | 32.83 | -0.01 | -0.04 | 32.84 | 32.869 | 32.83 | 2062 |
1732750200 | 32.8419 | 0.06 | 0.19 | 32.82 | 32.869999 | 32.759999 | 13043 |
1732663800 | 32.78 | -0.09 | -0.27 | 32.79 | 32.9 | 32.78 | 18010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.