Skip to main content

Nyli Mackay Muni Insured ETF (NY: MMIN )

24.50 -0.02 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.98 22.98 22.95 22.97 9,966 +0.10(+0.46%)
Oct 30, 2019 22.91 22.91 22.85 22.87 10,766 +0.01(+0.06%)
Oct 29, 2019 22.87 22.87 22.84 22.85 14,894 -0.01(-0.06%)
Oct 28, 2019 23.19 23.19 22.86 22.87 9,820 -0.01(-0.04%)
Oct 25, 2019 22.87 22.89 22.87 22.87 8,383 +0.00(+0.00%)
Oct 24, 2019 22.88 22.88 22.86 22.87 10,753 +0.01(+0.04%)
Oct 23, 2019 22.85 22.87 22.85 22.87 4,479 +0.03(+0.11%)
Oct 22, 2019 22.90 22.90 22.80 22.84 93,767 -0.06(-0.27%)
Oct 21, 2019 22.93 22.93 22.89 22.90 18,861 -0.04(-0.17%)
Oct 18, 2019 22.94 22.94 22.93 22.94 1,263 -0.01(-0.04%)
Oct 17, 2019 22.95 22.96 22.93 22.95 17,362 -0.02(-0.11%)
Oct 16, 2019 22.96 22.99 22.96 22.97 3,576 -0.08(-0.36%)
Oct 15, 2019 23.00 25.29 22.99 23.06 86,658 +0.05(+0.23%)
Oct 14, 2019 23.01 23.01 23.00 23.00 4,229 +0.01(+0.06%)
Oct 11, 2019 23.07 23.07 22.99 22.99 3,330 -0.08(-0.34%)
Oct 10, 2019 23.16 23.16 23.07 23.07 38,996 -0.11(-0.47%)
Oct 09, 2019 23.12 23.18 23.09 23.18 615,617 +0.05(+0.21%)
Oct 08, 2019 23.08 23.17 23.08 23.13 41,302 +0.09(+0.40%)
Oct 07, 2019 23.07 23.11 23.04 23.04 56,806 -0.02(-0.08%)
Oct 04, 2019 23.04 23.07 23.04 23.06 8,039 +0.00(+0.00%)
Oct 03, 2019 23.02 23.08 22.98 23.06 15,785 +0.09(+0.38%)
Oct 02, 2019 22.95 22.98 22.94 22.97 6,887 +0.06(+0.24%)
Oct 01, 2019 22.89 22.93 22.89 22.91 11,257 -0.01(-0.03%)
Sep 30, 2019 22.94 22.94 22.90 22.92 7,300 +0.00(+0.00%)
Sep 27, 2019 22.98 22.98 22.92 22.92 13,808 +0.00(+0.00%)
Sep 26, 2019 22.92 22.93 22.92 22.92 18,064 -0.01(-0.04%)
Sep 25, 2019 22.94 22.94 22.92 22.93 11,493 +0.00(+0.00%)
Sep 24, 2019 22.95 22.95 22.91 22.93 9,769 +0.04(+0.17%)
Sep 23, 2019 22.86 22.92 22.86 22.89 21,883 +0.03(+0.13%)
Sep 20, 2019 22.79 22.86 22.79 22.86 8,515 +0.05(+0.23%)
Sep 19, 2019 22.79 22.81 22.77 22.81 4,805 +0.04(+0.19%)
Sep 18, 2019 22.72 22.77 22.71 22.76 6,398 +0.07(+0.33%)
Sep 17, 2019 22.68 22.71 22.68 22.69 5,421 -0.03(-0.14%)
Sep 16, 2019 22.66 22.74 22.66 22.72 5,255 -0.01(-0.04%)
Sep 13, 2019 22.82 22.82 22.73 22.73 2,646 -0.11(-0.49%)
Sep 12, 2019 22.88 22.89 22.79 22.84 22,626 -0.04(-0.19%)
Sep 11, 2019 22.98 22.98 22.88 22.89 33,716 -0.04(-0.17%)
Sep 10, 2019 22.99 22.99 22.90 22.92 154,211 -0.06(-0.26%)
Sep 09, 2019 23.05 23.05 22.99 22.99 7,025 -0.07(-0.30%)
Sep 06, 2019 23.04 23.07 23.03 23.05 23,590 +0.03(+0.13%)
Sep 05, 2019 23.10 23.10 23.02 23.02 60,052 -0.10(-0.43%)
Sep 04, 2019 23.12 23.12 23.11 23.12 6,088 +0.02(+0.07%)
Sep 03, 2019 23.12 23.15 23.11 23.11 10,372 -0.01(-0.04%)
Aug 30, 2019 23.11 23.12 23.11 23.12 5,880 +0.00(+0.00%)
Aug 29, 2019 23.11 23.12 23.11 23.12 4,683 -0.01(-0.06%)
Aug 28, 2019 23.12 23.15 23.12 23.13 116,231 +0.05(+0.21%)
Aug 27, 2019 23.10 23.10 23.05 23.08 24,896 -0.00(-0.02%)
Aug 26, 2019 23.08 23.11 23.08 23.09 14,008 -0.00(-0.00%)
Aug 23, 2019 23.11 23.11 23.09 23.09 6,111 +0.01(+0.06%)
Aug 22, 2019 23.12 23.12 23.07 23.07 6,345 -0.02(-0.07%)
Aug 21, 2019 23.14 23.14 23.09 23.09 26,219 -0.02(-0.10%)
Aug 20, 2019 23.16 23.16 23.09 23.11 8,624 +0.04(+0.17%)
Aug 19, 2019 23.41 24.56 23.07 23.07 2,136 -0.04(-0.17%)
Aug 16, 2019 23.09 23.11 23.09 23.11 7,379 +0.00(+0.01%)
Aug 15, 2019 23.08 23.12 23.08 23.11 15,391 +0.00(+0.01%)
Aug 14, 2019 23.05 23.12 23.05 23.11 39,254 +0.11(+0.47%)
Aug 13, 2019 23.29 23.29 22.99 23.00 6,208 -0.03(-0.15%)
Aug 12, 2019 23.05 23.05 22.96 23.03 7,012 +0.11(+0.49%)
Aug 09, 2019 22.95 22.95 22.92 22.92 2,075 -0.03(-0.11%)
Aug 08, 2019 22.95 22.95 22.94 22.95 7,118 +0.02(+0.09%)
Aug 07, 2019 22.96 22.97 22.92 22.92 3,412 +0.02(+0.09%)
Aug 06, 2019 22.87 22.91 22.87 22.90 13,832 +0.04(+0.19%)
Aug 05, 2019 22.83 22.86 22.83 22.86 6,437 +0.07(+0.30%)
Aug 02, 2019 22.79 22.80 22.78 22.79 5,189 +0.03(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.