NYSEArca - Delayed Quote USD

NYLI MacKay Muni Insured ETF (MMIN)

24.42 +0.14 (+0.58%)
At close: September 5 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 5, 2024 24.39 24.42 24.25 24.42 24.42 57,000
Sep 4, 2024 24.28 24.35 24.25 24.28 24.28 117,300
Sep 3, 2024 0.08 Dividend
Sep 3, 2024 24.35 24.35 24.25 24.30 24.30 92,800
Aug 30, 2024 24.39 24.39 24.26 24.26 24.18 81,100
Aug 29, 2024 24.30 24.31 24.25 24.29 24.21 50,200
Aug 28, 2024 24.33 24.38 24.30 24.30 24.22 113,900
Aug 27, 2024 24.31 24.37 24.30 24.31 24.23 52,600
Aug 26, 2024 24.50 24.50 24.33 24.34 24.26 68,700
Aug 23, 2024 24.42 24.42 24.34 24.36 24.28 97,500
Aug 22, 2024 24.40 24.40 24.28 24.32 24.24 107,500
Aug 21, 2024 24.39 24.44 24.33 24.39 24.31 93,000
Aug 20, 2024 24.39 24.39 24.34 24.39 24.31 38,600
Aug 19, 2024 24.39 24.39 24.30 24.30 24.22 90,300
Aug 16, 2024 24.23 24.37 24.23 24.30 24.22 63,600
Aug 15, 2024 24.28 24.36 24.28 24.32 24.24 59,700
Aug 14, 2024 24.42 24.43 24.31 24.37 24.29 1,120,800
Aug 13, 2024 24.28 24.39 24.28 24.39 24.31 36,800
Aug 12, 2024 24.38 24.38 24.29 24.36 24.28 62,900
Aug 9, 2024 24.38 24.38 24.28 24.32 24.24 88,400
Aug 8, 2024 24.29 24.29 24.21 24.23 24.15 87,200
Aug 7, 2024 24.45 24.45 24.28 24.31 24.23 89,400
Aug 6, 2024 24.42 24.45 24.38 24.44 24.36 57,500
Aug 5, 2024 24.49 24.57 24.44 24.51 24.43 89,700
Aug 2, 2024 24.37 24.49 24.37 24.49 24.41 86,700
Aug 1, 2024 0.08 Dividend
Aug 1, 2024 24.26 24.33 24.23 24.24 24.16 119,200
Jul 31, 2024 24.27 24.30 24.21 24.26 24.10 94,700
Jul 30, 2024 24.23 24.24 24.20 24.22 24.06 30,300
Jul 29, 2024 24.23 24.25 24.22 24.23 24.07 57,100
Jul 26, 2024 24.20 24.23 24.17 24.17 24.01 43,100
Jul 25, 2024 24.18 24.23 24.15 24.15 23.99 40,100
Jul 24, 2024 24.29 24.29 24.14 24.15 23.99 66,500
Jul 23, 2024 24.19 24.22 24.17 24.21 24.05 61,200
Jul 22, 2024 24.24 24.24 24.15 24.15 23.99 28,100
Jul 19, 2024 24.25 24.25 24.19 24.24 24.08 50,700
Jul 18, 2024 24.21 24.25 24.20 24.22 24.06 41,400
Jul 17, 2024 24.23 24.26 24.20 24.26 24.10 36,800
Jul 16, 2024 24.21 24.24 24.18 24.23 24.07 88,800
Jul 15, 2024 24.26 24.26 24.11 24.15 23.99 133,600
Jul 12, 2024 24.27 24.27 24.17 24.23 24.07 83,400
Jul 11, 2024 24.24 24.25 24.20 24.22 24.06 62,800
Jul 10, 2024 24.19 24.19 24.12 24.15 23.99 30,500
Jul 9, 2024 24.11 24.13 24.08 24.08 23.92 70,700
Jul 8, 2024 24.12 24.16 24.08 24.10 23.94 45,100
Jul 5, 2024 24.11 24.16 24.07 24.12 23.96 18,100
Jul 3, 2024 23.99 24.07 23.97 24.04 23.88 43,300
Jul 2, 2024 23.94 23.97 23.94 23.96 23.80 36,000
Jul 1, 2024 0.08 Dividend
Jul 1, 2024 24.02 24.02 23.87 23.89 23.73 60,100
Jun 28, 2024 24.17 24.17 24.02 24.02 23.78 42,100
Jun 27, 2024 24.06 24.10 24.06 24.06 23.82 56,000
Jun 26, 2024 24.16 24.16 24.04 24.06 23.82 25,000
Jun 25, 2024 24.12 24.16 24.11 24.13 23.89 52,600
Jun 24, 2024 24.13 24.21 24.12 24.12 23.88 30,100
Jun 21, 2024 24.14 24.20 24.13 24.14 23.90 60,200
Jun 20, 2024 24.25 24.25 24.11 24.11 23.87 154,500
Jun 18, 2024 24.15 24.21 24.12 24.16 23.92 76,500
Jun 17, 2024 24.19 24.19 24.10 24.10 23.86 42,900
Jun 14, 2024 24.05 24.20 24.05 24.17 23.93 81,900
Jun 13, 2024 24.13 24.22 24.13 24.15 23.91 68,800
Jun 12, 2024 24.04 24.14 24.04 24.08 23.84 63,700
Jun 11, 2024 23.93 23.96 23.91 23.96 23.72 42,500
Jun 10, 2024 23.93 23.93 23.86 23.90 23.66 34,500
Jun 7, 2024 23.98 23.98 23.90 23.92 23.68 46,800
Jun 6, 2024 24.02 24.07 24.02 24.07 23.83 29,600
Jun 5, 2024 23.85 23.99 23.85 23.93 23.70 73,300
Jun 4, 2024 23.84 23.91 23.81 23.86 23.63 159,500
Jun 3, 2024 0.08 Dividend
Jun 3, 2024 23.77 23.84 23.73 23.77 23.54 72,100
May 31, 2024 23.86 23.86 23.78 23.80 23.49 473,800
May 30, 2024 23.73 23.80 23.73 23.77 23.46 38,000
May 29, 2024 23.91 23.91 23.73 23.75 23.44 45,600
May 28, 2024 23.91 23.92 23.82 23.87 23.56 87,000
May 24, 2024 23.94 23.94 23.85 23.89 23.58 25,400
May 23, 2024 23.95 23.95 23.87 23.88 23.57 53,000
May 22, 2024 24.00 24.00 23.91 23.94 23.62 104,600
May 21, 2024 24.10 24.10 24.01 24.04 23.72 36,300
May 20, 2024 24.14 24.14 24.04 24.06 23.74 27,800
May 17, 2024 24.20 24.20 24.06 24.12 23.80 26,600
May 16, 2024 24.19 24.23 24.17 24.17 23.85 29,200
May 15, 2024 24.24 24.24 24.20 24.21 23.89 42,900
May 14, 2024 24.19 24.19 24.12 24.16 23.84 40,900
May 13, 2024 24.12 24.14 24.10 24.11 23.79 65,000
May 10, 2024 24.11 24.16 24.09 24.09 23.78 33,700
May 9, 2024 24.13 24.17 24.12 24.14 23.83 36,600
May 8, 2024 24.08 24.16 24.08 24.13 23.81 36,400
May 7, 2024 24.07 24.14 24.07 24.14 23.82 103,100
May 6, 2024 23.99 24.02 23.92 24.02 23.70 42,400
May 3, 2024 24.03 24.03 23.95 23.98 23.66 37,000
May 2, 2024 23.84 23.93 23.84 23.91 23.59 34,200
May 1, 2024 0.08 Dividend
May 1, 2024 23.83 23.89 23.83 23.86 23.55 66,700
Apr 30, 2024 23.85 23.91 23.85 23.86 23.47 41,700
Apr 29, 2024 23.94 23.94 23.87 23.91 23.52 64,600
Apr 26, 2024 23.93 23.93 23.87 23.87 23.48 46,600
Apr 25, 2024 23.95 23.95 23.85 23.90 23.51 43,000
Apr 24, 2024 23.91 23.97 23.91 23.94 23.55 41,300
Apr 23, 2024 23.99 24.01 23.93 23.97 23.57 59,300
Apr 22, 2024 23.94 23.99 23.94 23.98 23.58 55,800
Apr 19, 2024 24.04 24.04 23.95 23.97 23.57 30,800
Apr 18, 2024 23.93 23.93 23.88 23.92 23.53 351,800
Apr 17, 2024 23.94 23.97 23.87 23.95 23.56 62,900
Apr 16, 2024 23.81 23.94 23.81 23.90 23.51 58,200
Apr 15, 2024 24.02 24.02 23.88 23.96 23.57 79,200
Apr 12, 2024 23.94 23.99 23.94 23.97 23.58 44,200
Apr 11, 2024 23.92 23.92 23.82 23.85 23.46 129,200
Apr 10, 2024 23.88 23.89 23.82 23.83 23.44 82,000
Apr 9, 2024 24.00 24.03 23.97 24.01 23.62 37,200
Apr 8, 2024 23.96 23.99 23.93 23.99 23.60 71,000
Apr 5, 2024 23.96 24.00 23.90 23.90 23.51 106,200
Apr 4, 2024 23.99 24.04 23.97 24.03 23.64 109,700
Apr 3, 2024 23.98 23.99 23.93 23.97 23.57 110,300
Apr 2, 2024 24.04 24.09 24.00 24.01 23.62 79,000
Apr 1, 2024 0.08 Dividend
Apr 1, 2024 24.19 24.21 24.11 24.12 23.72 61,300
Mar 28, 2024 24.39 24.39 24.28 24.30 23.82 54,000
Mar 27, 2024 24.39 24.39 24.27 24.32 23.84 55,200
Mar 26, 2024 24.35 24.36 24.29 24.30 23.82 30,800
Mar 25, 2024 24.40 24.41 24.32 24.41 23.93 71,400
Mar 22, 2024 24.48 24.48 24.39 24.43 23.95 112,300
Mar 21, 2024 24.44 24.44 24.33 24.37 23.89 49,400
Mar 20, 2024 24.49 24.49 24.31 24.36 23.88 44,600
Mar 19, 2024 24.39 24.39 24.35 24.39 23.91 72,800
Mar 18, 2024 24.43 24.43 24.34 24.34 23.86 58,500
Mar 15, 2024 24.35 24.38 24.34 24.37 23.89 58,100
Mar 14, 2024 24.45 24.45 24.34 24.36 23.88 247,200
Mar 13, 2024 24.46 24.46 24.42 24.43 23.95 46,400
Mar 12, 2024 24.45 24.45 24.38 24.40 23.92 241,700
Mar 11, 2024 24.42 24.46 24.41 24.46 23.98 43,700
Mar 8, 2024 24.41 24.46 24.41 24.45 23.97 111,700
Mar 7, 2024 24.46 24.46 24.39 24.43 23.95 42,900
Mar 6, 2024 24.40 24.40 24.34 24.40 23.92 31,900
Mar 5, 2024 24.39 24.40 24.34 24.40 23.92 107,000
Mar 4, 2024 24.29 24.34 24.29 24.29 23.81 76,000
Mar 1, 2024 0.08 Dividend
Mar 1, 2024 24.35 24.40 24.30 24.40 23.91 92,300
Feb 29, 2024 24.49 24.49 24.41 24.42 23.87 66,700
Feb 28, 2024 24.35 24.42 24.35 24.39 23.84 103,100
Feb 27, 2024 24.33 24.39 24.33 24.37 23.82 55,900
Feb 26, 2024 24.38 24.38 24.34 24.36 23.81 52,900
Feb 23, 2024 24.45 24.45 24.35 24.39 23.84 81,300
Feb 22, 2024 24.38 24.38 24.32 24.35 23.80 48,400
Feb 21, 2024 24.35 24.36 24.32 24.34 23.79 97,500
Feb 20, 2024 24.34 24.36 24.32 24.33 23.78 39,900
Feb 16, 2024 24.38 24.38 24.29 24.32 23.77 55,600
Feb 15, 2024 24.33 24.37 24.30 24.37 23.82 43,400
Feb 14, 2024 24.29 24.33 24.23 24.30 23.75 192,900
Feb 13, 2024 24.36 24.36 24.21 24.23 23.68 49,900
Feb 12, 2024 24.32 24.40 24.32 24.37 23.82 166,000
Feb 9, 2024 24.37 24.37 24.29 24.33 23.78 44,700
Feb 8, 2024 24.38 24.38 24.27 24.31 23.76 37,200
Feb 7, 2024 24.37 24.37 24.26 24.33 23.78 62,300
Feb 6, 2024 24.29 24.35 24.27 24.35 23.80 59,600
Feb 5, 2024 24.44 24.44 24.27 24.29 23.74 160,500
Feb 2, 2024 24.49 24.49 24.38 24.42 23.86 111,300
Feb 1, 2024 0.08 Dividend
Feb 1, 2024 24.55 24.61 24.46 24.61 24.05 123,100
Jan 31, 2024 24.52 25.09 24.39 24.53 23.89 100,800
Jan 30, 2024 24.43 24.43 24.29 24.37 23.74 82,800
Jan 29, 2024 24.36 24.36 24.29 24.33 23.70 88,600
Jan 26, 2024 24.29 24.29 24.20 24.24 23.61 33,600
Jan 25, 2024 24.31 24.31 24.18 24.25 23.62 29,500
Jan 24, 2024 24.30 24.30 24.20 24.20 23.57 35,400
Jan 23, 2024 24.22 24.25 24.18 24.24 23.61 36,200
Jan 22, 2024 24.33 24.33 24.17 24.27 23.64 57,900
Jan 19, 2024 24.40 24.40 24.21 24.22 23.59 158,800
Jan 18, 2024 24.45 24.45 24.27 24.27 23.64 76,400
Jan 17, 2024 24.47 24.47 24.39 24.39 23.76 59,700
Jan 16, 2024 24.53 24.53 24.43 24.48 23.84 50,600
Jan 12, 2024 24.52 24.58 24.52 24.58 23.94 47,100
Jan 11, 2024 24.55 24.57 24.50 24.52 23.88 52,900
Jan 10, 2024 24.49 24.59 24.49 24.55 23.91 35,400
Jan 9, 2024 24.54 24.59 24.51 24.59 23.95 82,600
Jan 8, 2024 24.43 24.60 24.43 24.56 23.92 52,200
Jan 5, 2024 24.51 24.56 24.45 24.50 23.86 99,300
Jan 4, 2024 24.46 24.51 24.45 24.51 23.87 607,400
Jan 3, 2024 24.45 24.55 24.45 24.53 23.89 44,300
Jan 2, 2024 24.53 24.54 24.45 24.52 23.88 75,100
Dec 29, 2023 24.61 24.61 24.48 24.56 23.92 208,300
Dec 28, 2023 0.08 Dividend
Dec 28, 2023 24.58 24.58 24.46 24.52 23.88 138,700
Dec 27, 2023 24.64 24.67 24.56 24.67 23.95 153,400
Dec 26, 2023 24.55 24.58 24.52 24.55 23.83 30,500
Dec 22, 2023 24.59 24.59 24.52 24.58 23.86 26,700
Dec 21, 2023 24.60 24.60 24.52 24.53 23.81 51,600
Dec 20, 2023 24.48 24.52 24.45 24.52 23.80 70,500
Dec 19, 2023 24.41 24.50 24.40 24.43 23.72 40,500
Dec 18, 2023 24.42 24.45 24.37 24.40 23.69 82,000
Dec 15, 2023 24.50 24.50 24.42 24.42 23.71 76,000
Dec 14, 2023 24.28 24.45 24.23 24.43 23.72 129,400
Dec 13, 2023 24.05 24.20 24.05 24.20 23.49 58,800
Dec 12, 2023 24.07 24.09 24.03 24.03 23.33 38,100
Dec 11, 2023 24.01 24.09 24.01 24.05 23.35 57,100
Dec 8, 2023 24.10 24.10 24.03 24.05 23.35 27,300
Dec 7, 2023 24.05 24.09 24.05 24.09 23.39 103,300
Dec 6, 2023 23.94 24.05 23.94 24.05 23.35 100,100
Dec 5, 2023 23.92 24.02 23.92 24.00 23.30 47,800
Dec 4, 2023 24.01 24.01 23.81 23.90 23.20 231,200
Dec 1, 2023 0.08 Dividend
Dec 1, 2023 23.81 24.02 23.81 24.02 23.32 222,900
Nov 30, 2023 23.83 23.93 23.83 23.87 23.10 124,900
Nov 29, 2023 23.71 23.92 23.71 23.87 23.10 336,400
Nov 28, 2023 23.58 23.72 23.58 23.72 22.95 83,100
Nov 27, 2023 23.55 23.67 23.55 23.65 22.89 117,200
Nov 24, 2023 23.60 23.60 23.56 23.58 22.81 11,100
Nov 22, 2023 23.50 23.61 23.50 23.60 22.84 650,300
Nov 21, 2023 23.47 23.54 23.47 23.51 22.75 82,800
Nov 20, 2023 23.38 23.49 23.38 23.48 22.72 54,700
Nov 17, 2023 23.33 23.40 23.33 23.40 22.64 60,900
Nov 16, 2023 23.38 23.39 23.28 23.34 22.59 83,500
Nov 15, 2023 23.24 23.29 23.21 23.24 22.49 133,600
Nov 14, 2023 23.11 23.29 23.11 23.29 22.54 64,500
Nov 13, 2023 23.00 23.09 23.00 23.09 22.34 62,200
Nov 10, 2023 23.08 23.08 23.03 23.08 22.33 112,700
Nov 9, 2023 23.02 23.05 22.91 22.93 22.19 82,900
Nov 8, 2023 22.93 23.01 22.90 22.99 22.25 203,100
Nov 7, 2023 22.80 22.95 22.80 22.95 22.21 68,700
Nov 6, 2023 22.85 22.86 22.72 22.77 22.03 41,000
Nov 3, 2023 22.80 22.91 22.80 22.82 22.08 116,300
Nov 2, 2023 22.62 22.62 22.39 22.61 21.88 80,600
Nov 1, 2023 0.08 Dividend
Nov 1, 2023 22.33 22.47 22.33 22.39 21.67 104,400
Oct 31, 2023 22.40 22.43 22.37 22.37 21.57 63,500
Oct 30, 2023 22.50 22.50 22.40 22.45 21.65 55,000
Oct 27, 2023 22.50 22.50 22.41 22.44 21.64 53,700
Oct 26, 2023 22.37 22.48 22.37 22.45 21.65 87,200
Oct 25, 2023 22.45 22.45 22.37 22.37 21.57 96,600
Oct 24, 2023 22.43 22.49 22.41 22.45 21.65 69,000
Oct 23, 2023 22.51 22.51 22.39 22.45 21.65 55,500
Oct 20, 2023 22.51 22.51 22.41 22.43 21.63 45,300
Oct 19, 2023 22.48 22.52 22.39 22.41 21.61 467,400
Oct 18, 2023 22.63 22.63 22.50 22.56 21.75 93,000
Oct 17, 2023 22.80 22.80 22.61 22.62 21.81 30,100
Oct 16, 2023 22.88 22.88 22.74 22.75 21.94 157,700
Oct 13, 2023 22.84 22.92 22.84 22.92 22.10 80,200
Oct 12, 2023 22.91 22.92 22.82 22.84 22.02 62,100
Oct 11, 2023 22.91 22.92 22.82 22.89 22.07 65,800
Oct 10, 2023 22.67 22.75 22.64 22.75 21.94 46,300
Oct 9, 2023 22.61 22.71 22.57 22.71 21.90 83,800
Oct 6, 2023 22.51 22.59 22.49 22.50 21.70 117,900
Oct 5, 2023 22.70 22.72 22.66 22.72 21.91 43,200
Oct 4, 2023 22.60 22.66 22.60 22.63 21.82 136,800
Oct 3, 2023 22.56 22.67 22.55 22.57 21.76 156,500
Oct 2, 2023 0.08 Dividend
Oct 2, 2023 22.84 22.84 22.67 22.69 21.88 82,800
Sep 29, 2023 22.83 22.91 22.83 22.85 21.96 105,100
Sep 28, 2023 22.95 22.95 22.80 22.83 21.94 70,000
Sep 27, 2023 23.05 23.05 22.92 22.95 22.06 68,700
Sep 26, 2023 23.05 23.05 22.96 23.00 22.10 122,000
Sep 25, 2023 23.11 23.12 23.01 23.01 22.11 126,400
Sep 22, 2023 23.25 23.27 23.20 23.25 22.34 36,300
Sep 21, 2023 23.21 23.39 23.20 23.20 22.30 87,900
Sep 20, 2023 23.48 23.48 23.43 23.44 22.53 48,100
Sep 19, 2023 23.48 23.48 23.41 23.45 22.54 63,000
Sep 18, 2023 23.48 23.50 23.46 23.48 22.57 44,900
Sep 15, 2023 23.45 23.47 23.42 23.45 22.54 69,200
Sep 14, 2023 23.53 23.53 23.44 23.45 22.54 46,200
Sep 13, 2023 23.56 23.56 23.50 23.53 22.61 73,300
Sep 12, 2023 23.51 23.54 23.47 23.48 22.57 48,500
Sep 11, 2023 23.51 23.54 23.50 23.50 22.58 17,800
Sep 8, 2023 23.58 23.58 23.49 23.54 22.62 100,100
Sep 7, 2023 23.58 23.58 23.49 23.50 22.58 76,800
Sep 6, 2023 23.58 23.58 23.53 23.56 22.64 99,900

Related Tickers