MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MMCA — NYLIM MacKay California Muni Intermediate ETF
NYSE ArcaNYLIM MacKay California Muni Intermediate ETF
$20.59
-0.05(-0.24%)
- O
- 20.81
- H
- 20.81
- L
- 20.56
- V
- 130.08K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.59
Period Return-1.88%
Period High$23.00
Period Low$20.37
Avg Daily Volume21.6K
Total Trading Days365
MMCA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.81 | $20.81 | $20.56 | $20.59 | $-0.05 | -0.24% | 130,075 | $20.61 | $20.56 $20.81 |
| Oct 2, 2026 | $20.77 | $20.80 | $20.60 | $20.64 | +$0.01 | +0.05% | 320,896 | $20.64 | $20.60 $20.80 |
| Oct 1, 2026 | $20.46 | $20.64 | $20.46 | $20.63 | +$0.16 | +0.76% | 45,833 | $20.55 | $20.46 $20.64 |
| Sep 30, 2026 | $20.54 | $20.54 | $20.47 | $20.48 | +$0.08 | +0.37% | 38,835 | $20.50 | $20.47 $20.54 |
| Sep 29, 2026 | $20.44 | $20.46 | $20.37 | $20.40 | $-0.05 | -0.24% | 66,138 | $20.39 | $20.37 $20.46 |
| Sep 28, 2026 | $20.50 | $20.50 | $20.42 | $20.45 | $-0.12 | -0.56% | 22,479 | $20.47 | $20.42 $20.50 |
| Sep 25, 2026 | $20.68 | $20.68 | $20.57 | $20.57 | $-0.07 | -0.36% | 26,471 | $20.61 | $20.57 $20.68 |
| Sep 24, 2026 | $20.76 | $20.78 | $20.64 | $20.64 | $-0.09 | -0.43% | 56,600 | $20.70 | $20.64 $20.78 |
| Sep 23, 2026 | $20.92 | $20.92 | $20.71 | $20.73 | $-0.16 | -0.77% | 448,170 | $20.78 | $20.71 $20.92 |
| Sep 22, 2026 | $20.95 | $20.97 | $20.88 | $20.89 | $-0.05 | -0.26% | 81,102 | $20.91 | $20.88 $20.97 |
| Sep 21, 2026 | $20.99 | $20.99 | $20.94 | $20.95 | +$0.00 | +0.00% | 49,987 | $20.95 | $20.94 $20.99 |
| Sep 18, 2026 | $20.97 | $20.97 | $20.92 | $20.95 | $-0.05 | -0.24% | 34,903 | $20.93 | $20.92 $20.97 |
| Sep 17, 2026 | $21.02 | $21.03 | $20.96 | $21.00 | +$0.04 | +0.19% | 59,244 | $20.98 | $20.96 $21.03 |
| Sep 16, 2026 | $20.98 | $21.00 | $20.95 | $20.96 | +$0.01 | +0.02% | 4,907 | $20.98 | $20.95 $21.00 |
| Sep 15, 2026 | $21.02 | $21.02 | $20.93 | $20.95 | $-0.08 | -0.37% | 18,030 | $20.99 | $20.93 $21.02 |
| Sep 14, 2026 | $21.02 | $21.04 | $21.02 | $21.03 | $-0.01 | -0.04% | 6,269 | $21.03 | $21.02 $21.04 |
| Sep 11, 2026 | $21.07 | $21.08 | $21.03 | $21.04 | +$0.06 | +0.28% | 24,307 | $21.07 | $21.03 $21.08 |
| Sep 10, 2026 | $21.01 | $21.04 | $20.96 | $20.98 | $-0.15 | -0.73% | 20,567 | $20.98 | $20.96 $21.04 |
| Sep 9, 2026 | $21.23 | $21.23 | $21.13 | $21.13 | $-0.11 | -0.52% | 36,237 | $21.15 | $21.13 $21.23 |
| Sep 8, 2026 | $21.25 | $21.25 | $21.20 | $21.24 | +$0.00 | +0.00% | 27,424 | $21.22 | $21.20 $21.25 |
| Sep 4, 2026 | $21.27 | $21.27 | $21.23 | $21.24 | +$0.02 | +0.09% | 12,407 | $21.25 | $21.23 $21.27 |
| Sep 3, 2026 | $21.30 | $21.30 | $21.22 | $21.22 | $-0.05 | -0.23% | 16,824 | $21.26 | $21.22 $21.30 |
| Sep 2, 2026 | $21.26 | $21.28 | $21.22 | $21.27 | +$0.02 | +0.09% | 32,245 | $21.25 | $21.22 $21.28 |
| Sep 1, 2026 | $21.34 | $21.34 | $21.22 | $21.25 | $-0.07 | -0.33% | 8,242 | $21.25 | $21.22 $21.34 |
| Aug 31, 2026 | $21.35 | $21.35 | $21.17 | $21.32 | $-0.09 | -0.43% | 64,114 | $21.24 | $21.17 $21.35 |
| Aug 28, 2026 | $21.48 | $21.48 | $21.41 | $21.41 | $-0.03 | -0.12% | 19,241 | $21.44 | $21.41 $21.48 |
| Aug 27, 2026 | $21.51 | $21.51 | $21.44 | $21.44 | $-0.04 | -0.17% | 84,465 | $21.46 | $21.44 $21.51 |
| Aug 26, 2026 | $21.53 | $21.53 | $21.47 | $21.48 | $-0.03 | -0.12% | 9,022 | $21.48 | $21.47 $21.53 |
| Aug 25, 2026 | $21.52 | $21.52 | $21.48 | $21.50 | +$0.02 | +0.09% | 14,652 | $21.50 | $21.48 $21.52 |
| Aug 24, 2026 | $21.51 | $21.51 | $21.47 | $21.48 | +$0.02 | +0.09% | 4,495 | $21.49 | $21.47 $21.51 |