NYLI MacKay Muni Intermediate ETF (MMIT)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend10W9M

24.33

+0.05

(+0.21%)

At close: 04:00PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	24.28	24.33	24.26	24.33	24.33	119,600
Nov 21, 2024	24.28	24.28	24.24	24.28	24.28	71,900
Nov 20, 2024	24.29	24.31	24.20	24.26	24.26	104,000
Nov 19, 2024	24.33	24.33	24.26	24.32	24.32	88,100
Nov 18, 2024	24.24	24.31	24.22	24.30	24.30	120,900
Nov 15, 2024	24.28	24.28	24.19	24.25	24.25	151,700
Nov 14, 2024	24.23	24.25	24.18	24.22	24.22	68,000
Nov 13, 2024	24.24	24.24	24.17	24.23	24.23	113,100
Nov 12, 2024	24.23	24.23	24.16	24.19	24.19	95,800
Nov 11, 2024	24.15	24.23	24.15	24.23	24.23	88,700
Nov 08, 2024	24.11	24.28	24.11	24.27	24.27	120,300
Nov 07, 2024	24.00	24.11	24.00	24.11	24.11	84,500
Nov 06, 2024	24.09	24.09	23.96	23.99	23.99	99,500
Nov 05, 2024	24.18	24.24	24.17	24.24	24.24	123,600
Nov 04, 2024	24.19	24.22	24.17	24.22	24.22	103,300
Nov 01, 2024	24.18	24.20	24.11	24.12	24.12	94,100
Nov 01, 2024	0.079 Dividend
Oct 31, 2024	24.24	24.24	24.18	24.22	24.14	85,300
Oct 30, 2024	24.23	24.24	24.18	24.22	24.14	84,000
Oct 29, 2024	24.19	24.22	24.16	24.21	24.13	52,200
Oct 28, 2024	24.32	24.32	24.22	24.23	24.15	81,600
Oct 25, 2024	24.32	24.32	24.23	24.23	24.15	95,200
Oct 24, 2024	24.17	24.25	24.15	24.21	24.13	96,900
Oct 23, 2024	24.29	24.29	24.14	24.19	24.11	46,000
Oct 22, 2024	24.36	24.36	24.28	24.30	24.22	117,400
Oct 21, 2024	24.40	24.40	24.34	24.34	24.26	125,000
Oct 18, 2024	24.44	24.44	24.40	24.42	24.34	49,900
Oct 17, 2024	24.40	24.42	24.39	24.40	24.32	48,200
Oct 16, 2024	24.44	24.44	24.40	24.42	24.34	184,100
Oct 15, 2024	24.37	24.43	24.37	24.42	24.34	48,100
Oct 14, 2024	24.39	24.39	24.32	24.33	24.25	41,800
Oct 11, 2024	24.33	24.41	24.33	24.38	24.30	85,800
Oct 10, 2024	24.40	24.43	24.38	24.40	24.32	53,300
Oct 09, 2024	24.43	24.43	24.37	24.41	24.33	157,700
Oct 08, 2024	24.38	24.42	24.38	24.41	24.33	138,300
Oct 07, 2024	24.46	24.47	24.40	24.41	24.33	127,200
Oct 04, 2024	24.51	24.51	24.42	24.48	24.40	70,500
Oct 03, 2024	24.54	24.60	24.52	24.54	24.46	88,400
Oct 02, 2024	24.54	24.55	24.51	24.55	24.46	51,200
Oct 01, 2024	24.53	24.56	24.52	24.55	24.47	120,700
Oct 01, 2024	0.076 Dividend
Sep 30, 2024	24.64	24.64	24.56	24.60	24.44	58,500
Sep 27, 2024	24.65	24.65	24.56	24.62	24.46	59,900
Sep 26, 2024	24.54	24.58	24.51	24.58	24.42	83,200
Sep 25, 2024	24.62	24.62	24.49	24.54	24.38	90,100
Sep 24, 2024	24.56	24.56	24.48	24.53	24.38	271,200
Sep 23, 2024	24.55	24.55	24.49	24.53	24.37	67,400
Sep 20, 2024	24.56	24.56	24.51	24.54	24.38	45,300
Sep 19, 2024	24.55	24.55	24.49	24.55	24.39	71,100
Sep 18, 2024	24.53	24.59	24.52	24.57	24.41	67,600
Sep 17, 2024	24.58	24.58	24.52	24.53	24.37	151,400
Sep 16, 2024	24.54	24.59	24.53	24.59	24.43	80,600
Sep 13, 2024	24.54	24.56	24.53	24.55	24.39	94,700
Sep 12, 2024	24.53	24.53	24.49	24.51	24.36	79,200
Sep 11, 2024	24.50	24.56	24.50	24.51	24.35	68,900
Sep 10, 2024	24.46	24.56	24.46	24.53	24.37	65,800
Sep 09, 2024	24.48	24.51	24.47	24.50	24.34	59,100
Sep 06, 2024	24.49	24.49	24.44	24.48	24.32	98,300
Sep 05, 2024	24.43	24.45	24.42	24.45	24.29	87,500
Sep 04, 2024	24.44	24.45	24.39	24.45	24.29	258,400
Sep 03, 2024	24.56	24.56	24.36	24.41	24.26	89,100
Sep 03, 2024	0.079 Dividend
Aug 30, 2024	24.56	24.56	24.42	24.43	24.20	217,300
Aug 29, 2024	24.49	24.49	24.41	24.43	24.20	122,600
Aug 28, 2024	24.43	24.44	24.42	24.43	24.20	56,500
Aug 27, 2024	24.49	24.50	24.42	24.45	24.22	171,600
Aug 26, 2024	24.58	24.58	24.45	24.46	24.23	107,400
Aug 23, 2024	24.44	24.51	24.41	24.51	24.28	146,600
Aug 22, 2024	24.46	24.47	24.38	24.41	24.18	111,400
Aug 21, 2024	24.48	24.48	24.40	24.43	24.20	154,100
Aug 20, 2024	24.37	24.44	24.37	24.44	24.21	85,000
Aug 19, 2024	24.41	24.44	24.36	24.36	24.13	90,700
Aug 16, 2024	24.36	24.38	24.36	24.37	24.14	61,800
Aug 15, 2024	24.41	24.41	24.34	24.36	24.13	104,800
Aug 14, 2024	24.43	24.44	24.41	24.42	24.19	32,700
Aug 13, 2024	24.38	24.43	24.38	24.40	24.17	89,100
Aug 12, 2024	24.37	24.42	24.36	24.42	24.19	43,800
Aug 09, 2024	24.36	24.37	24.33	24.35	24.12	64,300
Aug 08, 2024	24.33	24.35	24.31	24.32	24.09	86,400
Aug 07, 2024	24.44	24.44	24.36	24.36	24.13	85,400
Aug 06, 2024	24.54	24.54	24.42	24.48	24.25	114,200
Aug 05, 2024	24.45	24.56	24.45	24.47	24.24	82,500
Aug 02, 2024	24.41	24.48	24.41	24.47	24.24	101,800
Aug 01, 2024	24.37	24.37	24.32	24.37	24.14	115,900
Aug 01, 2024	0.079 Dividend
Jul 31, 2024	24.36	24.36	24.31	24.36	24.05	135,400
Jul 30, 2024	24.36	24.36	24.30	24.32	24.00	61,200
Jul 29, 2024	24.38	24.38	24.31	24.32	24.01	89,600
Jul 26, 2024	24.30	24.33	24.30	24.32	24.00	70,100
Jul 25, 2024	24.29	24.33	24.28	24.31	24.00	80,000
Jul 24, 2024	24.25	24.34	24.25	24.26	23.95	85,000
Jul 23, 2024	24.43	24.43	24.28	24.29	23.98	101,600
Jul 22, 2024	24.38	24.38	24.26	24.30	23.99	60,200
Jul 19, 2024	24.30	24.30	24.28	24.28	23.97	20,000
Jul 18, 2024	24.31	24.33	24.27	24.30	23.99	108,100
Jul 17, 2024	24.30	24.32	24.27	24.32	24.01	89,200
Jul 16, 2024	24.25	24.31	24.25	24.30	23.99	75,300
Jul 15, 2024	24.27	24.27	24.24	24.25	23.94	53,400
Jul 12, 2024	24.28	24.30	24.24	24.30	23.99	107,600
Jul 11, 2024	24.25	24.29	24.21	24.28	23.97	117,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.11(+0.97%)

Nasdaq19,003.65+31.25(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18-0.06(-0.08%)

Gold2,718.20+6.00(+0.22%)

NYLI MacKay Muni Intermediate ETF (MMIT)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.11(+0.97%)

Nasdaq
19,003.65
+31.25(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
-0.06(-0.08%)

Gold
2,718.20
+6.00(+0.22%)