NYLI Merger Arbitrage ETF (MNA)

MNA
🏛️ 미국 →
35.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 33.10 33.13 32.96 32.96 0.0M
2024-12-30 32.88 33.08 32.88 32.98 0.1M
2024-12-27 33.08 33.08 33.00 33.04 0.0M
2024-12-26 32.88 33.10 32.88 33.04 0.0M
2024-12-24 33.04 33.04 32.94 32.99 0.0M
2024-12-23 32.93 32.95 32.91 32.92 0.0M
2024-12-20 32.68 32.92 32.68 32.87 0.0M
2024-12-19 32.98 32.98 32.78 32.78 0.0M
2024-12-18 32.94 32.94 32.80 32.80 0.0M
2024-12-17 32.84 32.89 32.84 32.89 0.0M
2024-12-16 32.92 32.92 32.86 32.88 0.0M
2024-12-13 32.90 32.90 32.86 32.87 0.0M
2024-12-12 32.81 32.91 32.81 32.88 0.0M
2024-12-11 32.90 32.91 32.84 32.91 0.0M
2024-12-10 32.87 32.89 32.82 32.85 0.0M
2024-12-09 32.90 32.92 32.89 32.89 0.0M
2024-12-06 32.93 32.93 32.75 32.83 0.0M
2024-12-05 32.82 32.90 32.82 32.89 0.0M
2024-12-04 32.84 32.84 32.75 32.82 0.0M
2024-12-03 32.87 32.87 32.82 32.85 0.0M
2024-12-02 32.79 32.87 32.75 32.82 0.0M
2024-11-29 32.84 32.87 32.83 32.83 0.0M
2024-11-27 32.84 32.87 32.76 32.84 0.0M
2024-11-26 32.79 32.90 32.78 32.78 0.0M
2024-11-25 32.77 32.89 32.77 32.87 0.0M
2024-11-22 32.74 32.84 32.72 32.80 0.1M
2024-11-21 32.71 32.80 32.71 32.78 0.0M
2024-11-20 32.62 32.73 32.62 32.67 0.0M
2024-11-19 32.49 32.68 32.49 32.60 0.0M
2024-11-18 32.70 32.76 32.62 32.65 0.0M
2024-11-15 32.80 32.80 32.63 32.67 0.0M
2024-11-14 32.78 32.80 32.75 32.75 0.0M
2024-11-13 32.83 32.90 32.75 32.79 0.0M
2024-11-12 32.70 32.89 32.65 32.87 0.1M
2024-11-11 32.87 32.91 32.81 32.83 0.0M
2024-11-08 32.86 32.86 32.78 32.80 0.0M
2024-11-07 32.88 32.96 32.86 32.90 0.0M
2024-11-06 33.00 33.15 32.53 32.93 0.0M
2024-11-05 32.90 32.98 32.83 32.91 0.0M
2024-11-04 32.86 32.88 32.83 32.84 0.0M
2024-11-01 32.87 32.87 32.83 32.83 0.0M
2024-10-31 32.88 32.90 32.83 32.83 0.0M
2024-10-30 32.83 32.94 32.83 32.89 0.0M
2024-10-29 32.83 32.88 32.83 32.85 0.0M
2024-10-28 32.79 32.88 32.72 32.83 0.0M
2024-10-25 32.98 32.98 32.78 32.78 0.0M
2024-10-24 32.94 32.94 32.86 32.86 0.0M
2024-10-23 32.78 32.89 32.78 32.86 0.0M
2024-10-22 32.88 32.90 32.86 32.89 0.0M
2024-10-21 32.87 32.92 32.83 32.85 0.0M
2024-10-18 32.92 32.94 32.91 32.92 0.0M
2024-10-17 32.90 32.97 32.90 32.93 0.0M
2024-10-16 32.96 32.97 32.93 32.93 0.0M
2024-10-15 32.88 32.94 32.88 32.92 0.1M
2024-10-14 32.85 32.91 32.85 32.88 0.1M
2024-10-11 32.90 32.91 32.88 32.89 0.0M
2024-10-10 32.89 32.90 32.83 32.88 0.0M
2024-10-09 32.71 32.93 32.71 32.87 0.2M
2024-10-08 32.82 32.94 32.82 32.87 0.0M
2024-10-07 32.89 32.98 32.80 32.80 0.0M
2024-10-04 33.04 33.04 32.87 32.93 0.0M
2024-10-03 32.88 32.93 32.78 32.79 0.1M
2024-10-02 32.88 32.95 32.88 32.95 1.0M
2024-10-01 32.95 32.97 32.88 32.88 0.1M
2024-09-30 32.88 32.98 32.88 32.88 0.0M
2024-09-27 32.98 32.98 32.92 32.93 0.0M
2024-09-26 32.91 32.97 32.87 32.96 0.0M
2024-09-25 32.94 32.96 32.85 32.89 0.0M
2024-09-24 32.89 32.94 32.82 32.94 0.0M
2024-09-23 32.90 32.94 32.87 32.89 0.0M
2024-09-20 32.85 32.92 32.85 32.90 0.0M
2024-09-19 33.06 33.06 32.94 32.96 0.0M
2024-09-18 32.92 33.02 32.92 32.96 0.0M
2024-09-17 32.96 32.99 32.93 32.99 0.0M
2024-09-16 32.97 32.97 32.90 32.92 0.0M
2024-09-13 32.83 32.87 32.82 32.87 0.0M
2024-09-12 32.86 32.86 32.78 32.82 0.0M
2024-09-11 32.77 32.85 32.71 32.84 0.0M
2024-09-10 32.69 32.79 32.68 32.76 0.0M
2024-09-09 32.75 32.79 32.46 32.76 0.0M
2024-09-06 32.74 32.76 32.61 32.70 0.0M
2024-09-05 32.76 32.76 32.43 32.75 0.1M
2024-09-04 32.70 32.77 32.61 32.70 0.0M
2024-09-03 32.60 32.74 32.60 32.67 0.0M
2024-08-30 32.77 32.77 32.63 32.73 0.0M
2024-08-29 32.79 32.84 32.63 32.75 0.1M
2024-08-28 32.62 32.68 32.62 32.68 0.0M
2024-08-27 32.52 32.64 32.52 32.64 0.0M
2024-08-26 32.66 32.66 32.55 32.60 0.0M
2024-08-23 32.63 32.65 32.58 32.60 0.1M
2024-08-22 32.61 32.64 32.50 32.56 0.0M
2024-08-21 32.64 32.66 32.58 32.66 0.0M
2024-08-20 32.55 32.63 32.47 32.59 0.0M
2024-08-19 32.55 32.58 32.51 32.58 0.0M
2024-08-16 32.44 32.56 32.44 32.54 0.0M
2024-08-15 32.44 32.62 32.18 32.52 0.1M
2024-08-14 32.35 32.51 32.35 32.47 0.4M
2024-08-13 32.37 32.39 32.24 32.35 0.1M
2024-08-12 32.30 32.41 32.27 32.36 0.0M
2024-08-09 32.25 32.33 31.94 32.28 0.0M
2024-08-08 32.22 32.32 32.12 32.27 0.1M
2024-08-07 32.39 32.39 31.61 32.18 0.1M
2024-08-06 32.24 32.24 31.74 32.21 0.0M
2024-08-05 32.21 32.21 32.02 32.07 0.1M
2024-08-02 32.30 32.30 32.08 32.17 0.0M
2024-08-01 32.17 32.25 32.07 32.11 0.0M
2024-07-31 32.26 32.33 32.12 32.21 0.1M
2024-07-30 32.22 32.22 32.05 32.14 0.0M
2024-07-29 32.15 32.18 32.11 32.11 0.0M
2024-07-26 32.16 32.17 32.07 32.14 0.0M
2024-07-25 32.11 32.22 32.03 32.14 0.1M
2024-07-24 32.14 32.14 32.01 32.07 0.0M
2024-07-23 32.07 32.13 31.94 32.06 0.0M
2024-07-22 32.22 32.22 31.96 32.13 0.1M
2024-07-19 32.07 32.08 31.94 32.00 0.0M
2024-07-18 32.09 32.13 31.96 31.97 0.0M
2024-07-17 31.96 32.11 31.89 31.95 0.0M
2024-07-16 31.95 32.04 31.83 31.96 0.0M
2024-07-15 31.97 31.97 31.88 31.88 0.1M
2024-07-12 32.01 32.09 31.86 31.86 0.0M
2024-07-11 32.00 32.02 31.92 32.02 0.0M
2024-07-10 31.84 31.93 31.80 31.89 0.0M
2024-07-09 31.83 31.87 31.70 31.75 0.0M
2024-07-08 31.76 31.82 31.73 31.73 0.0M
2024-07-05 31.70 31.76 31.57 31.76 0.0M
2024-07-03 31.72 31.73 31.65 31.69 0.1M
2024-07-02 31.63 31.66 31.50 31.63 0.0M
2024-07-01 31.64 31.66 31.52 31.58 0.0M
2024-06-28 31.50 31.64 31.36 31.60 0.0M
2024-06-27 31.30 31.48 31.25 31.42 0.0M
2024-06-26 30.99 31.16 30.99 31.13 0.0M
2024-06-25 31.16 31.21 30.99 30.99 0.0M
2024-06-24 31.24 31.29 31.08 31.21 0.0M
2024-06-21 31.25 31.27 31.13 31.18 0.0M
2024-06-20 31.18 31.19 31.07 31.12 0.0M
2024-06-18 31.13 31.16 31.10 31.12 0.0M
2024-06-17 31.15 31.20 31.15 31.18 0.0M
2024-06-14 31.09 31.18 31.04 31.15 0.0M
2024-06-13 31.15 31.28 31.12 31.21 0.0M
2024-06-12 31.39 31.39 31.25 31.25 0.0M
2024-06-11 31.10 31.22 30.99 31.14 0.0M
2024-06-10 31.21 31.38 31.16 31.22 0.0M
2024-06-07 31.37 31.37 31.19 31.25 0.0M
2024-06-06 31.36 31.40 31.06 31.37 0.0M
2024-06-05 31.21 31.33 30.99 31.32 0.0M
2024-06-04 31.26 31.34 31.21 31.23 0.0M
2024-06-03 31.25 31.30 31.18 31.30 0.0M
2024-05-31 31.31 31.31 31.16 31.20 0.1M
2024-05-30 31.24 31.33 31.09 31.28 0.0M
2024-05-29 31.07 31.20 31.07 31.13 0.0M
2024-05-28 31.22 31.22 31.12 31.17 0.0M
2024-05-24 31.20 31.33 31.20 31.24 0.0M
2024-05-23 31.28 31.28 31.08 31.15 0.0M
2024-05-22 31.14 31.21 31.11 31.13 0.1M
2024-05-21 31.19 31.19 31.15 31.17 0.0M
2024-05-20 31.15 31.28 31.15 31.22 0.0M
2024-05-17 31.20 31.20 31.10 31.11 0.0M
2024-05-16 31.28 31.34 30.36 31.20 0.1M
2024-05-15 31.34 31.35 31.21 31.35 0.1M
2024-05-14 31.17 31.24 31.13 31.21 0.1M
2024-05-13 31.14 31.18 30.93 31.13 0.1M
2024-05-10 31.11 31.48 30.98 31.06 0.1M
2024-05-09 31.10 31.13 31.07 31.10 0.0M
2024-05-08 31.08 31.22 31.08 31.13 0.0M
2024-05-07 31.20 31.22 31.13 31.17 0.0M
2024-05-06 31.16 31.18 31.12 31.17 0.0M
2024-05-03 30.96 31.08 30.96 31.06 0.0M
2024-05-02 31.05 31.05 30.91 31.03 0.0M
2024-05-01 30.88 30.96 30.81 30.93 0.0M
2024-04-30 30.88 31.01 30.88 30.92 0.0M
2024-04-29 31.06 31.06 30.92 31.00 0.3M
2024-04-26 30.80 31.01 30.73 30.97 0.0M
2024-04-25 30.75 30.85 30.70 30.79 0.0M
2024-04-24 30.83 30.93 30.77 30.80 0.0M
2024-04-23 30.90 30.97 30.89 30.89 0.1M
2024-04-22 30.86 31.03 30.84 30.99 0.0M
2024-04-19 30.89 30.95 30.83 30.84 0.0M
2024-04-18 30.88 30.95 30.81 30.87 0.0M
2024-04-17 30.89 30.94 30.77 30.77 0.0M
2024-04-16 30.87 30.88 30.69 30.86 0.1M
2024-04-15 31.19 31.19 30.80 30.80 0.1M
2024-04-12 31.16 31.18 30.90 30.91 0.0M
2024-04-11 31.30 31.30 31.18 31.25 0.0M
2024-04-10 31.23 31.30 31.17 31.21 0.1M
2024-04-09 31.19 31.40 31.19 31.36 0.0M
2024-04-08 31.25 31.31 31.22 31.25 0.1M
2024-04-05 31.29 31.35 31.22 31.24 0.0M
2024-04-04 31.57 31.61 31.29 31.29 0.1M
2024-04-03 31.53 31.55 31.44 31.54 0.5M
2024-04-02 31.41 31.51 31.41 31.46 0.1M
2024-04-01 31.41 31.49 31.37 31.46 0.0M
2024-03-28 31.45 31.51 31.44 31.48 0.1M
2024-03-27 31.45 31.56 31.40 31.46 0.1M
2024-03-26 31.40 31.48 31.39 31.46 0.0M
2024-03-25 31.35 31.44 31.35 31.39 0.0M
2024-03-22 31.32 31.39 31.29 31.30 0.0M
2024-03-21 31.39 31.45 31.35 31.40 0.0M
2024-03-20 31.34 31.49 31.31 31.43 0.0M
2024-03-19 31.34 31.45 31.34 31.42 0.0M
2024-03-18 31.42 31.44 31.35 31.39 0.0M
2024-03-15 31.26 31.61 31.26 31.43 0.0M
2024-03-14 31.35 31.42 31.25 31.34 0.0M
2024-03-13 31.58 31.64 31.33 31.34 0.0M
2024-03-12 31.53 31.65 31.53 31.60 0.0M
2024-03-11 31.56 31.63 31.53 31.62 0.0M
2024-03-08 31.51 31.65 31.51 31.58 0.0M
2024-03-07 31.51 31.57 31.50 31.51 0.0M
2024-03-06 31.58 31.58 31.43 31.46 0.0M
2024-03-05 31.39 31.53 31.39 31.51 0.0M
2024-03-04 31.43 31.48 31.42 31.47 0.0M
2024-03-01 31.32 31.42 31.28 31.42 0.1M
2024-02-29 31.41 31.41 31.31 31.33 0.0M
2024-02-28 31.23 31.35 31.10 31.35 0.1M
2024-02-27 31.30 31.36 31.27 31.32 0.0M
2024-02-26 31.34 31.36 31.20 31.32 0.1M
2024-02-23 31.30 31.40 31.23 31.30 0.1M
2024-02-22 31.33 31.36 31.30 31.34 0.0M
2024-02-21 31.29 31.33 31.29 31.32 0.0M
2024-02-20 31.28 31.37 31.26 31.26 0.0M
2024-02-16 31.27 31.43 31.27 31.42 0.0M
2024-02-15 31.35 31.42 31.34 31.34 0.0M
2024-02-14 31.37 31.37 31.22 31.30 0.1M
2024-02-13 31.20 31.30 31.16 31.20 0.1M
2024-02-12 31.31 31.41 30.83 31.33 0.0M
2024-02-09 31.32 31.39 31.25 31.29 0.1M
2024-02-08 31.20 31.38 31.15 31.38 0.2M
2024-02-07 31.10 31.11 30.99 31.04 0.0M
2024-02-06 30.95 31.06 30.93 30.97 0.0M
2024-02-05 30.82 31.06 30.82 30.99 0.0M
2024-02-02 31.07 31.09 30.97 31.03 0.0M
2024-02-01 31.20 31.20 31.06 31.07 0.0M
2024-01-31 31.27 31.31 31.11 31.17 0.0M
2024-01-30 31.34 31.42 31.26 31.33 0.1M
2024-01-29 31.33 31.96 31.31 31.36 0.1M
2024-01-26 31.40 31.40 31.33 31.37 0.0M
2024-01-25 31.31 31.41 31.31 31.39 0.1M
2024-01-24 31.31 31.32 31.24 31.26 0.1M
2024-01-23 31.19 31.32 31.19 31.28 0.0M
2024-01-22 31.32 31.35 31.25 31.26 0.0M
2024-01-19 31.38 31.38 31.30 31.31 0.0M
2024-01-18 31.44 31.46 31.32 31.38 0.0M
2024-01-17 31.29 31.44 31.29 31.40 0.0M
2024-01-16 31.38 31.46 31.38 31.44 0.1M
2024-01-12 31.65 31.65 31.45 31.50 0.0M
2024-01-11 31.52 31.52 31.44 31.52 0.0M
2024-01-10 31.48 31.55 31.48 31.52 0.0M
2024-01-09 31.46 31.57 31.46 31.50 0.0M
2024-01-08 31.50 31.58 31.45 31.56 0.0M
2024-01-05 31.36 31.52 31.36 31.44 0.1M
2024-01-04 31.42 31.44 31.37 31.40 0.5M
2024-01-03 31.40 31.48 31.39 31.40 0.0M
2024-01-02 31.40 31.58 31.38 31.44 0.3M