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%
MNA — NYLIM Merger Arbitrage ETF
NYSE ArcaNYLIM Merger Arbitrage ETF
$36.78
-0.11(-0.30%)
- O
- 36.87
- H
- 36.99
- L
- 36.74
- V
- 152.62K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$36.78
Period Return+7.2%
Period High$37.19
Period Low$34.00
Avg Daily Volume33.7K
Total Trading Days365
MNA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $36.87 | $36.99 | $36.74 | $36.78 | $-0.11 | -0.30% | 152,620 | $36.80 | $36.74 $36.99 |
| Oct 2, 2026 | $37.01 | $37.01 | $36.88 | $36.89 | +$0.06 | +0.16% | 418,138 | $36.91 | $36.88 $37.01 |
| Oct 1, 2026 | $36.78 | $36.92 | $36.74 | $36.83 | +$0.00 | +0.00% | 40,349 | $36.82 | $36.74 $36.92 |
| Sep 30, 2026 | $36.71 | $36.83 | $36.71 | $36.83 | +$0.08 | +0.22% | 13,527 | $36.80 | $36.71 $36.83 |
| Sep 29, 2026 | $36.70 | $36.82 | $36.70 | $36.75 | $-0.06 | -0.16% | 23,500 | $36.79 | $36.70 $36.82 |
| Sep 28, 2026 | $36.71 | $36.91 | $36.71 | $36.81 | $-0.12 | -0.32% | 31,093 | $36.83 | $36.71 $36.91 |
| Sep 25, 2026 | $36.87 | $36.93 | $36.78 | $36.93 | +$0.06 | +0.16% | 15,867 | $36.88 | $36.78 $36.93 |
| Sep 24, 2026 | $36.79 | $36.95 | $36.79 | $36.87 | +$0.01 | +0.03% | 24,298 | $36.88 | $36.79 $36.95 |
| Sep 23, 2026 | $36.93 | $36.93 | $36.82 | $36.86 | $-0.04 | -0.11% | 9,434 | $36.88 | $36.82 $36.93 |
| Sep 22, 2026 | $36.86 | $36.92 | $36.79 | $36.90 | +$0.00 | +0.01% | 10,247 | $36.87 | $36.79 $36.92 |
| Sep 21, 2026 | $36.81 | $36.95 | $36.79 | $36.90 | +$0.21 | +0.57% | 17,315 | $36.89 | $36.79 $36.95 |
| Sep 18, 2026 | $36.67 | $36.74 | $36.65 | $36.69 | +$0.03 | +0.08% | 28,762 | $36.69 | $36.65 $36.74 |
| Sep 17, 2026 | $36.75 | $36.81 | $36.66 | $36.66 | $-0.09 | -0.24% | 63,955 | $36.70 | $36.66 $36.81 |
| Sep 16, 2026 | $36.87 | $36.87 | $36.69 | $36.75 | $-0.05 | -0.14% | 17,086 | $36.76 | $36.69 $36.87 |
| Sep 15, 2026 | $36.68 | $36.82 | $36.68 | $36.80 | +$0.02 | +0.05% | 22,741 | $36.77 | $36.68 $36.82 |
| Sep 14, 2026 | $36.69 | $36.81 | $36.69 | $36.78 | +$0.05 | +0.13% | 14,145 | $36.77 | $36.69 $36.81 |
| Sep 11, 2026 | $36.75 | $36.82 | $36.71 | $36.73 | +$0.00 | +0.01% | 9,600 | $36.78 | $36.71 $36.82 |
| Sep 10, 2026 | $36.70 | $36.74 | $36.69 | $36.73 | +$0.03 | +0.08% | 14,487 | $36.72 | $36.69 $36.74 |
| Sep 9, 2026 | $36.70 | $36.77 | $36.68 | $36.70 | $-0.02 | -0.05% | 17,039 | $36.73 | $36.68 $36.77 |
| Sep 8, 2026 | $36.72 | $36.76 | $36.68 | $36.72 | +$0.04 | +0.11% | 42,282 | $36.71 | $36.68 $36.76 |
| Sep 4, 2026 | $36.63 | $36.73 | $36.63 | $36.68 | $-0.00 | +0.00% | 54,430 | $36.69 | $36.63 $36.73 |
| Sep 3, 2026 | $36.72 | $37.01 | $36.58 | $36.68 | $-0.03 | -0.08% | 22,350 | $36.67 | $36.58 $37.01 |
| Sep 2, 2026 | $36.67 | $36.71 | $36.54 | $36.71 | +$0.06 | +0.16% | 222,542 | $36.62 | $36.54 $36.71 |
| Sep 1, 2026 | $36.66 | $36.85 | $36.48 | $36.65 | +$0.03 | +0.08% | 31,830 | $36.66 | $36.48 $36.85 |
| Aug 31, 2026 | $36.63 | $36.64 | $36.47 | $36.62 | +$0.03 | +0.09% | 19,970 | $36.59 | $36.47 $36.64 |
| Aug 28, 2026 | $36.69 | $36.82 | $36.50 | $36.59 | $-0.33 | -0.90% | 26,848 | $36.61 | $36.50 $36.82 |
| Aug 27, 2026 | $36.78 | $36.92 | $36.78 | $36.92 | +$0.05 | +0.15% | 24,707 | $36.88 | $36.78 $36.92 |
| Aug 26, 2026 | $36.86 | $36.88 | $36.79 | $36.87 | +$0.01 | +0.01% | 20,932 | $36.86 | $36.79 $36.88 |
| Aug 25, 2026 | $36.83 | $36.89 | $36.83 | $36.86 | +$0.02 | +0.05% | 11,865 | $36.87 | $36.83 $36.89 |
| Aug 24, 2026 | $36.85 | $36.90 | $36.82 | $36.84 | $-0.04 | -0.09% | 13,074 | $36.86 | $36.82 $36.90 |