Skip to main content

Nyli Mackay Muni Insured ETF (NY: MMIN )

24.46 -0.04 (-0.16%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 22.33 22.43 22.31 22.42 128,432 +0.10(+0.46%)
Nov 29, 2022 22.24 22.35 22.24 22.31 95,517 +0.10(+0.46%)
Nov 28, 2022 22.14 22.26 22.14 22.21 174,390 -0.03(-0.13%)
Nov 25, 2022 22.26 22.26 22.19 22.24 21,550 +0.03(+0.13%)
Nov 23, 2022 22.15 22.22 22.15 22.21 60,066 +0.09(+0.42%)
Nov 22, 2022 22.08 22.17 22.08 22.12 137,997 +0.06(+0.25%)
Nov 21, 2022 22.11 22.11 22.03 22.06 80,150 +0.04(+0.17%)
Nov 18, 2022 22.09 22.11 22.00 22.03 150,745 -0.03(-0.13%)
Nov 17, 2022 21.97 22.09 21.95 22.05 247,304 +0.09(+0.43%)
Nov 16, 2022 21.80 21.98 21.80 21.96 336,253 +0.20(+0.90%)
Nov 15, 2022 21.67 21.78 21.67 21.76 134,707 +0.11(+0.52%)
Nov 14, 2022 21.70 21.72 21.63 21.65 158,534 +0.02(+0.09%)
Nov 11, 2022 21.60 21.68 21.60 21.63 30,807 -0.06(-0.26%)
Nov 10, 2022 21.41 21.69 21.41 21.69 601,315 +0.43(+2.02%)
Nov 09, 2022 21.23 21.26 21.20 21.26 286,189 +0.07(+0.31%)
Nov 08, 2022 21.16 21.21 21.16 21.19 182,580 +0.05(+0.22%)
Nov 07, 2022 21.19 21.19 21.12 21.15 351,917 +0.00(+0.00%)
Nov 04, 2022 21.17 21.18 21.12 21.15 113,095 -0.03(-0.13%)
Nov 03, 2022 21.18 21.19 21.12 21.17 241,606 +0.00(+0.00%)
Nov 02, 2022 21.11 21.26 21.11 21.17 872,320 +0.06(+0.27%)
Nov 01, 2022 21.11 21.20 21.10 21.12 201,739 +0.04(+0.18%)
Oct 31, 2022 21.07 21.09 21.03 21.08 115,938 +0.05(+0.26%)
Oct 28, 2022 20.99 21.08 20.99 21.03 116,056 -0.02(-0.08%)
Oct 27, 2022 21.06 21.11 21.02 21.04 85,016 -0.05(-0.22%)
Oct 26, 2022 21.07 21.13 21.01 21.09 275,815 +0.01(+0.04%)
Oct 25, 2022 21.13 21.17 21.04 21.08 178,145 -0.01(-0.04%)
Oct 24, 2022 21.25 21.25 21.09 21.09 123,414 -0.18(-0.83%)
Oct 21, 2022 21.43 21.43 21.26 21.27 149,789 -0.13(-0.61%)
Oct 20, 2022 21.52 21.52 21.40 21.40 101,849 -0.11(-0.52%)
Oct 19, 2022 21.60 21.60 21.50 21.51 160,212 -0.10(-0.47%)
Oct 18, 2022 21.59 21.66 21.59 21.61 208,408 +0.02(+0.09%)
Oct 17, 2022 21.63 21.64 21.57 21.59 230,235 +0.01(+0.04%)
Oct 14, 2022 21.64 21.64 21.53 21.58 88,715 +0.00(+0.00%)
Oct 13, 2022 21.50 21.60 21.50 21.58 179,957 -0.12(-0.56%)
Oct 12, 2022 21.70 21.73 21.68 21.70 70,807 +0.03(+0.13%)
Oct 11, 2022 21.60 21.68 21.57 21.68 116,733 +0.13(+0.61%)
Oct 10, 2022 21.60 21.65 21.51 21.55 66,917 -0.09(-0.43%)
Oct 07, 2022 21.69 21.69 21.60 21.64 201,015 -0.01(-0.04%)
Oct 06, 2022 21.66 21.66 21.60 21.65 70,422 +0.03(+0.13%)
Oct 05, 2022 21.65 21.65 21.58 21.62 49,884 -0.06(-0.26%)
Oct 04, 2022 21.53 21.70 21.53 21.68 200,228 +0.24(+1.11%)
Oct 03, 2022 21.40 21.46 21.40 21.44 147,952 +0.10(+0.45%)
Sep 30, 2022 21.31 21.34 21.31 21.34 121,583 +0.06(+0.26%)
Sep 29, 2022 21.29 21.33 21.29 21.29 264,318 -0.07(-0.35%)
Sep 28, 2022 21.42 21.42 21.32 21.36 202,956 -0.02(-0.09%)
Sep 27, 2022 21.46 21.46 21.33 21.38 418,599 -0.07(-0.30%)
Sep 26, 2022 21.60 21.60 21.44 21.45 197,880 -0.16(-0.75%)
Sep 23, 2022 21.69 21.69 21.58 21.61 44,700 -0.06(-0.28%)
Sep 22, 2022 21.74 21.74 21.64 21.67 201,654 -0.10(-0.47%)
Sep 21, 2022 21.81 21.82 21.73 21.77 355,515 +0.00(+0.00%)
Sep 20, 2022 21.91 21.91 21.77 21.77 114,304 -0.16(-0.72%)
Sep 19, 2022 21.96 21.98 21.92 21.93 211,865 -0.05(-0.21%)
Sep 16, 2022 21.92 21.97 21.92 21.97 91,495 +0.06(+0.25%)
Sep 15, 2022 21.94 21.97 21.92 21.92 34,271 -0.04(-0.19%)
Sep 14, 2022 22.02 22.02 21.95 21.96 91,979 -0.06(-0.27%)
Sep 13, 2022 22.10 22.10 22.02 22.02 61,923 -0.08(-0.38%)
Sep 12, 2022 22.10 22.17 22.10 22.10 242,436 +0.00(+0.02%)
Sep 09, 2022 22.08 22.10 22.08 22.10 87,918 +0.04(+0.19%)
Sep 08, 2022 22.06 22.11 22.05 22.06 1,070,795 -0.09(-0.42%)
Sep 07, 2022 22.15 22.16 22.10 22.15 156,161 +0.01(+0.04%)
Sep 06, 2022 22.12 22.18 22.10 22.14 207,994 -0.11(-0.50%)
Sep 02, 2022 22.24 22.27 22.23 22.25 60,403 +0.02(+0.08%)
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.