NYSEArca - Delayed Quote USD

NYLI MacKay Muni Intermediate ETF (MMIT)

24.28 +0.02 (+0.06%)
At close: November 21 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 24.11 24.28 24.11 24.27 24.27 120,300
Nov 7, 2024 24.00 24.11 24.00 24.11 24.11 84,500
Nov 6, 2024 24.09 24.09 23.96 23.99 23.99 99,500
Nov 5, 2024 24.18 24.24 24.17 24.24 24.24 123,600
Nov 4, 2024 24.19 24.22 24.17 24.22 24.22 103,300
Nov 1, 2024 0.08 Dividend
Nov 1, 2024 24.18 24.20 24.11 24.12 24.12 94,100
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 9, 2024 24.43 24.43 24.37 24.41 24.33 157,700
Oct 8, 2024 24.38 24.42 24.38 24.41 24.33 138,300
Oct 7, 2024 24.46 24.47 24.40 24.41 24.33 127,200
Oct 4, 2024 24.51 24.51 24.42 24.48 24.40 70,500
Oct 3, 2024 24.54 24.60 24.52 24.54 24.46 88,400
Oct 2, 2024 24.54 24.55 24.51 24.55 24.46 51,200
Oct 1, 2024 0.08 Dividend
Oct 1, 2024 24.53 24.56 24.52 24.55 24.47 120,700
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 9, 2024 24.48 24.51 24.47 24.50 24.34 59,100
Sep 6, 2024 24.49 24.49 24.44 24.48 24.32 98,300
Sep 5, 2024 24.43 24.45 24.42 24.45 24.29 87,500
Sep 4, 2024 24.44 24.45 24.39 24.45 24.29 258,400
Sep 3, 2024 0.08 Dividend
Sep 3, 2024 24.56 24.56 24.36 24.41 24.26 89,100
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 9, 2024 24.36 24.37 24.33 24.35 24.12 64,300
Aug 8, 2024 24.33 24.35 24.31 24.32 24.09 86,400
Aug 7, 2024 24.44 24.44 24.36 24.36 24.13 85,400
Aug 6, 2024 24.54 24.54 24.42 24.48 24.25 114,200
Aug 5, 2024 24.45 24.56 24.45 24.47 24.24 82,500
Aug 2, 2024 24.41 24.48 24.41 24.47 24.24 101,800
Aug 1, 2024 0.08 Dividend
Aug 1, 2024 24.37 24.37 24.32 24.37 24.14 115,900
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
Jul 10, 2024 24.24 24.24 24.18 24.20 23.90 97,200
Jul 9, 2024 24.17 24.20 24.17 24.20 23.89 98,600
Jul 8, 2024 24.21 24.23 24.18 24.21 23.90 354,000
Jul 5, 2024 24.18 24.22 24.16 24.19 23.88 140,600
Jul 3, 2024 24.16 24.20 24.12 24.20 23.89 99,000
Jul 2, 2024 24.16 24.16 24.06 24.12 23.81 97,000
Jul 1, 2024 0.08 Dividend
Jul 1, 2024 24.22 24.22 24.04 24.07 23.76 79,500
Jun 28, 2024 24.26 24.26 24.17 24.18 23.80 61,600
Jun 27, 2024 24.18 24.23 24.18 24.23 23.85 189,300
Jun 26, 2024 24.24 24.24 24.17 24.18 23.80 53,800
Jun 25, 2024 24.27 24.27 24.20 24.24 23.86 91,200
Jun 24, 2024 24.29 24.31 24.17 24.26 23.88 28,000
Jun 21, 2024 24.28 24.28 24.19 24.22 23.84 73,000
Jun 20, 2024 24.27 24.27 24.20 24.26 23.88 93,200
Jun 18, 2024 24.19 24.25 24.19 24.23 23.84 141,600
Jun 17, 2024 24.25 24.25 24.21 24.23 23.84 44,100
Jun 14, 2024 24.31 24.31 24.23 24.25 23.87 86,700
Jun 13, 2024 24.23 24.27 24.21 24.25 23.87 59,200
Jun 12, 2024 24.19 24.22 24.16 24.18 23.80 56,800
Jun 11, 2024 24.12 24.12 24.06 24.10 23.72 57,700
Jun 10, 2024 24.09 24.09 24.02 24.07 23.69 62,900
Jun 7, 2024 24.06 24.08 24.03 24.07 23.69 96,100
Jun 6, 2024 24.10 24.15 24.10 24.15 23.77 90,800
Jun 5, 2024 24.07 24.11 24.01 24.07 23.68 113,200
Jun 4, 2024 23.95 24.05 23.95 24.05 23.67 129,600
Jun 3, 2024 0.08 Dividend
Jun 3, 2024 23.98 23.98 23.91 23.91 23.53 78,900
May 31, 2024 23.96 24.02 23.96 24.00 23.54 52,600
May 30, 2024 23.97 24.00 23.96 23.97 23.51 210,900
May 29, 2024 23.95 23.99 23.94 23.95 23.49 83,700
May 28, 2024 23.99 24.05 23.99 24.01 23.55 95,000
May 24, 2024 24.03 24.05 24.01 24.02 23.56 70,100
May 23, 2024 24.07 24.07 24.03 24.05 23.59 106,200
May 22, 2024 24.11 24.12 24.07 24.07 23.61 101,500
May 21, 2024 24.20 24.20 24.10 24.13 23.67 71,400
May 20, 2024 24.18 24.18 24.14 24.16 23.70 80,400
May 17, 2024 24.24 24.24 24.17 24.17 23.71 77,500
May 16, 2024 24.27 24.27 24.22 24.22 23.76 45,000
May 15, 2024 24.23 24.28 24.23 24.27 23.81 92,200
May 14, 2024 24.26 24.26 24.20 24.25 23.79 85,800
May 13, 2024 24.27 24.27 24.17 24.22 23.76 194,600
May 10, 2024 24.25 24.25 24.17 24.17 23.71 70,100
May 9, 2024 24.24 24.24 24.19 24.21 23.75 116,000
May 8, 2024 24.22 24.23 24.18 24.21 23.75 172,600
May 7, 2024 24.21 24.22 24.16 24.22 23.76 84,400
May 6, 2024 24.16 24.16 24.10 24.15 23.69 92,700
May 3, 2024 24.16 24.16 24.10 24.12 23.66 86,000
May 2, 2024 24.09 24.09 24.04 24.09 23.63 50,000
May 1, 2024 0.08 Dividend
May 1, 2024 23.92 24.07 23.92 24.06 23.60 55,500
Apr 30, 2024 24.10 24.10 24.06 24.10 23.56 138,800
Apr 29, 2024 24.09 24.11 24.08 24.11 23.57 102,100
Apr 26, 2024 24.10 24.11 24.07 24.08 23.54 64,700
Apr 25, 2024 24.13 24.13 24.06 24.07 23.53 93,800
Apr 24, 2024 24.16 24.16 24.09 24.12 23.58 40,200
Apr 23, 2024 24.12 24.15 24.09 24.15 23.61 115,100
Apr 22, 2024 24.11 24.14 24.10 24.12 23.58 123,300
Apr 19, 2024 24.11 24.15 24.11 24.12 23.58 83,900
Apr 18, 2024 24.11 24.12 24.07 24.11 23.57 38,000
Apr 17, 2024 24.07 24.14 24.07 24.11 23.57 57,600
Apr 16, 2024 24.11 24.11 24.07 24.08 23.54 73,400
Apr 15, 2024 24.20 24.20 24.07 24.10 23.56 136,800
Apr 12, 2024 24.18 24.18 24.12 24.14 23.60 71,700
Apr 11, 2024 24.05 24.09 24.03 24.09 23.55 71,100
Apr 10, 2024 24.15 24.15 24.02 24.02 23.49 142,300
Apr 9, 2024 24.14 24.21 24.14 24.21 23.67 93,400
Apr 8, 2024 24.12 24.17 24.12 24.17 23.63 108,900
Apr 5, 2024 24.14 24.17 24.13 24.14 23.60 69,600
Apr 4, 2024 24.21 24.21 24.15 24.21 23.67 103,800
Apr 3, 2024 24.17 24.17 24.11 24.17 23.63 123,000
Apr 2, 2024 24.24 24.25 24.16 24.20 23.66 97,900
Apr 1, 2024 0.08 Dividend
Apr 1, 2024 24.31 24.31 24.22 24.24 23.70 72,400
Mar 28, 2024 24.35 24.39 24.35 24.39 23.77 103,800
Mar 27, 2024 24.46 24.46 24.36 24.41 23.79 70,700
Mar 26, 2024 24.37 24.42 24.37 24.40 23.78 51,600
Mar 25, 2024 24.45 24.45 24.39 24.40 23.78 69,900
Mar 22, 2024 24.39 24.47 24.39 24.46 23.84 73,100
Mar 21, 2024 24.45 24.45 24.37 24.44 23.82 130,300
Mar 20, 2024 24.42 24.43 24.39 24.43 23.81 99,900
Mar 19, 2024 24.43 24.43 24.38 24.42 23.80 68,600
Mar 18, 2024 24.34 24.42 24.34 24.41 23.79 134,300
Mar 15, 2024 24.46 24.46 24.39 24.40 23.78 68,400
Mar 14, 2024 24.48 24.48 24.39 24.41 23.79 180,400
Mar 13, 2024 24.48 24.48 24.44 24.46 23.84 102,800
Mar 12, 2024 24.45 24.45 24.40 24.43 23.81 66,100
Mar 11, 2024 24.43 24.50 24.41 24.45 23.83 81,500
Mar 8, 2024 24.46 24.46 24.42 24.44 23.82 51,200
Mar 7, 2024 24.46 24.48 24.42 24.42 23.80 64,100
Mar 6, 2024 24.34 24.44 24.34 24.42 23.80 82,900
Mar 5, 2024 24.42 24.44 24.38 24.44 23.82 118,100
Mar 4, 2024 24.36 24.39 24.32 24.37 23.75 294,200
Mar 1, 2024 0.07 Dividend
Mar 1, 2024 24.41 24.45 24.35 24.45 23.83 102,900
Feb 29, 2024 24.50 24.50 24.43 24.48 23.79 91,600
Feb 28, 2024 24.46 24.46 24.41 24.46 23.77 108,600
Feb 27, 2024 24.46 24.46 24.39 24.44 23.75 132,700
Feb 26, 2024 24.45 24.45 24.38 24.42 23.73 87,900
Feb 23, 2024 24.44 24.47 24.39 24.47 23.78 57,000
Feb 22, 2024 24.43 24.43 24.37 24.41 23.72 69,100
Feb 21, 2024 24.37 24.43 24.37 24.37 23.68 79,000
Feb 20, 2024 24.48 24.48 24.39 24.42 23.73 145,800
Feb 16, 2024 24.42 24.42 24.33 24.41 23.72 154,700
Feb 15, 2024 24.44 24.44 24.35 24.40 23.71 355,900
Feb 14, 2024 24.37 24.41 24.33 24.35 23.66 128,000
Feb 13, 2024 24.37 24.37 24.31 24.33 23.64 141,400
Feb 12, 2024 24.43 24.45 24.34 24.44 23.75 155,600
Feb 9, 2024 24.39 24.43 24.31 24.39 23.70 97,500
Feb 8, 2024 24.38 24.42 24.30 24.40 23.71 85,600
Feb 7, 2024 24.48 24.48 24.31 24.38 23.69 162,100
Feb 6, 2024 24.36 24.42 24.28 24.42 23.73 142,600
Feb 5, 2024 24.44 24.46 24.28 24.29 23.60 536,600
Feb 2, 2024 24.53 24.53 24.39 24.45 23.76 78,800
Feb 1, 2024 0.08 Dividend
Feb 1, 2024 24.57 24.57 24.46 24.55 23.85 64,100
Jan 31, 2024 24.49 24.57 24.48 24.52 23.75 118,300
Jan 30, 2024 24.45 24.47 24.41 24.46 23.69 87,700
Jan 29, 2024 24.38 24.47 24.38 24.47 23.70 62,100
Jan 26, 2024 24.46 24.46 24.33 24.38 23.61 60,400
Jan 25, 2024 24.37 24.50 24.37 24.41 23.64 86,400
Jan 24, 2024 24.44 24.44 24.33 24.35 23.59 99,400
Jan 23, 2024 24.40 24.40 24.34 24.39 23.62 92,600
Jan 22, 2024 24.49 24.49 24.35 24.39 23.62 152,300
Jan 19, 2024 24.46 24.46 24.34 24.40 23.63 194,000
Jan 18, 2024 24.56 24.56 24.37 24.40 23.63 159,700
Jan 17, 2024 24.52 24.52 24.41 24.46 23.69 123,700
Jan 16, 2024 24.54 24.56 24.46 24.52 23.75 87,000
Jan 12, 2024 24.59 24.59 24.52 24.56 23.79 98,300
Jan 11, 2024 24.55 24.59 24.50 24.59 23.82 304,700
Jan 10, 2024 24.49 24.56 24.49 24.55 23.78 119,000
Jan 9, 2024 24.57 24.58 24.53 24.57 23.80 777,200
Jan 8, 2024 24.57 24.61 24.56 24.61 23.84 100,500
Jan 5, 2024 24.49 24.57 24.49 24.54 23.77 98,000
Jan 4, 2024 24.62 24.62 24.51 24.55 23.78 119,400
Jan 3, 2024 24.58 24.58 24.51 24.58 23.81 113,400
Jan 2, 2024 24.46 24.54 24.46 24.54 23.77 107,600
Dec 29, 2023 24.52 24.59 24.52 24.56 23.79 220,400
Dec 28, 2023 0.08 Dividend
Dec 28, 2023 24.58 24.58 24.50 24.52 23.75 133,600
Dec 27, 2023 24.71 24.71 24.61 24.67 23.82 112,100
Dec 26, 2023 24.69 24.69 24.56 24.63 23.78 110,500
Dec 22, 2023 24.61 24.62 24.57 24.61 23.76 97,400
Dec 21, 2023 24.70 24.70 24.57 24.61 23.76 148,700
Dec 20, 2023 24.65 24.65 24.53 24.60 23.75 186,200
Dec 19, 2023 24.63 24.63 24.49 24.57 23.73 415,100
Dec 18, 2023 24.56 24.56 24.46 24.52 23.68 185,300
Dec 15, 2023 24.61 24.61 24.49 24.52 23.68 182,400
Dec 14, 2023 24.53 24.61 24.40 24.55 23.71 313,500
Dec 13, 2023 24.28 24.44 24.28 24.44 23.61 294,400
Dec 12, 2023 24.36 24.36 24.26 24.36 23.52 168,800
Dec 11, 2023 24.32 24.35 24.27 24.32 23.48 239,000
Dec 8, 2023 24.30 24.33 24.28 24.33 23.49 190,800
Dec 7, 2023 24.35 24.35 24.27 24.34 23.50 137,200
Dec 6, 2023 24.23 24.33 24.23 24.33 23.49 304,300
Dec 5, 2023 24.26 24.30 24.19 24.29 23.46 215,700
Dec 4, 2023 24.26 24.26 24.15 24.22 23.39 181,800
Dec 1, 2023 0.07 Dividend
Dec 1, 2023 24.18 24.27 24.14 24.27 23.44 130,400
Nov 30, 2023 24.17 24.22 24.15 24.21 23.31 311,000
Nov 29, 2023 24.20 24.27 24.12 24.23 23.33 259,100
Nov 28, 2023 24.02 24.09 24.02 24.09 23.19 272,000
Nov 27, 2023 24.00 24.09 23.99 24.09 23.19 173,900
Nov 24, 2023 24.02 24.08 23.95 24.01 23.12 38,400
Nov 22, 2023 24.05 24.05 23.96 24.03 23.13 186,600

Related Tickers