NYLI MacKay Muni Intermediate ETF (MMIT)

MMIT
🏛️ Vereinigte Staaten →
24.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 24.52 24.59 24.52 24.56 0.2M
2023-12-28 24.58 24.58 24.50 24.52 0.1M
2023-12-27 24.71 24.71 24.61 24.67 0.1M
2023-12-26 24.69 24.69 24.56 24.63 0.1M
2023-12-22 24.61 24.62 24.57 24.61 0.1M
2023-12-21 24.70 24.70 24.57 24.61 0.1M
2023-12-20 24.65 24.65 24.53 24.60 0.2M
2023-12-19 24.63 24.63 24.49 24.57 0.4M
2023-12-18 24.56 24.56 24.46 24.52 0.2M
2023-12-15 24.61 24.61 24.49 24.52 0.2M
2023-12-14 24.53 24.61 24.40 24.55 0.3M
2023-12-13 24.28 24.45 24.28 24.45 0.3M
2023-12-12 24.36 24.36 24.26 24.36 0.2M
2023-12-11 24.32 24.35 24.27 24.32 0.2M
2023-12-08 24.30 24.33 24.28 24.33 0.2M
2023-12-07 24.35 24.35 24.27 24.34 0.1M
2023-12-06 24.23 24.33 24.23 24.33 0.3M
2023-12-05 24.26 24.30 24.19 24.29 0.2M
2023-12-04 24.26 24.26 24.15 24.22 0.2M
2023-12-01 24.18 24.27 24.14 24.27 0.1M
2023-11-30 24.17 24.22 24.15 24.21 0.3M
2023-11-29 24.20 24.27 24.12 24.23 0.3M
2023-11-28 24.02 24.09 24.02 24.09 0.3M
2023-11-27 24.00 24.09 23.99 24.09 0.2M
2023-11-24 24.02 24.08 23.95 24.01 0.0M
2023-11-22 24.05 24.05 23.96 24.03 0.2M
2023-11-21 24.01 24.01 23.93 23.98 0.2M
2023-11-20 23.98 23.98 23.88 23.97 0.2M
2023-11-17 23.92 23.92 23.83 23.91 0.2M
2023-11-16 23.91 23.91 23.79 23.89 0.3M
2023-11-15 23.81 23.98 23.73 23.83 0.3M
2023-11-14 23.86 23.86 23.69 23.80 0.7M
2023-11-13 23.76 23.76 23.60 23.70 0.3M
2023-11-10 23.69 23.71 23.65 23.70 0.3M
2023-11-09 23.68 23.68 23.56 23.61 0.2M
2023-11-08 23.67 23.68 23.59 23.66 0.0M
2023-11-07 23.45 23.62 23.45 23.62 0.2M
2023-11-06 23.55 23.55 23.43 23.51 0.1M
2023-11-03 23.72 23.72 23.49 23.58 0.1M
2023-11-02 23.32 23.45 23.32 23.42 0.2M
2023-11-01 23.26 23.30 23.23 23.29 0.2M
2023-10-31 23.30 23.30 23.26 23.29 0.3M
2023-10-30 23.30 23.30 23.23 23.28 0.1M
2023-10-27 23.30 23.31 23.25 23.28 0.1M
2023-10-26 23.31 23.32 23.25 23.31 0.2M
2023-10-25 23.31 23.31 23.21 23.25 0.2M
2023-10-24 23.34 23.34 23.26 23.31 0.3M
2023-10-23 23.31 23.32 23.25 23.32 1.1M
2023-10-20 23.35 23.35 23.25 23.31 0.3M
2023-10-19 23.27 23.32 23.24 23.30 1.0M
2023-10-18 23.35 23.38 23.31 23.35 0.2M
2023-10-17 23.45 23.45 23.33 23.38 0.2M
2023-10-16 23.47 23.49 23.43 23.48 0.9M
2023-10-13 23.52 23.56 23.50 23.53 0.2M
2023-10-12 23.60 23.60 23.46 23.50 0.2M
2023-10-11 23.50 23.54 23.41 23.54 0.5M
2023-10-10 23.28 23.41 23.28 23.38 0.1M
2023-10-09 23.29 23.35 23.28 23.32 0.3M
2023-10-06 23.25 23.28 23.22 23.27 0.1M
2023-10-05 23.30 23.36 23.27 23.31 0.2M
2023-10-04 23.33 23.36 23.28 23.35 0.3M
2023-10-03 23.37 23.37 23.27 23.29 0.1M
2023-10-02 23.40 23.43 23.34 23.34 0.1M
2023-09-29 23.56 23.56 23.45 23.50 0.2M
2023-09-28 23.46 23.53 23.46 23.48 0.2M
2023-09-27 23.68 23.68 23.52 23.55 0.2M
2023-09-26 23.61 23.63 23.57 23.63 0.2M
2023-09-25 23.68 23.70 23.61 23.65 0.2M
2023-09-22 23.82 23.82 23.72 23.77 0.2M
2023-09-21 23.88 23.88 23.74 23.77 0.2M
2023-09-20 23.92 23.92 23.84 23.89 0.1M
2023-09-19 23.93 23.93 23.87 23.88 0.1M
2023-09-18 23.88 23.93 23.88 23.89 0.1M
2023-09-15 23.99 23.99 23.87 23.89 0.1M
2023-09-14 23.95 23.95 23.87 23.90 0.1M
2023-09-13 23.98 23.98 23.91 23.93 0.1M
2023-09-12 23.97 23.97 23.89 23.93 0.1M
2023-09-11 23.98 23.98 23.91 23.94 0.1M
2023-09-08 23.96 23.96 23.90 23.94 0.1M
2023-09-07 23.98 23.98 23.90 23.94 0.1M
2023-09-06 23.95 23.96 23.89 23.96 0.2M
2023-09-05 23.97 23.97 23.90 23.90 0.2M
2023-09-01 24.05 24.05 23.94 23.96 0.1M
2023-08-31 24.02 24.10 24.01 24.02 0.1M
2023-08-30 24.02 24.03 23.99 24.01 0.2M
2023-08-29 24.04 24.04 23.97 24.00 0.1M
2023-08-28 23.98 24.00 23.95 23.99 0.3M
2023-08-25 24.01 24.01 23.92 23.97 0.0M
2023-08-24 23.96 23.99 23.93 23.97 0.1M
2023-08-23 23.93 24.05 23.93 24.01 0.1M
2023-08-22 24.03 24.03 23.95 23.98 0.1M
2023-08-21 24.03 24.03 23.96 23.98 0.1M
2023-08-18 24.12 24.12 24.03 24.04 0.1M
2023-08-17 24.16 24.16 24.04 24.07 0.2M
2023-08-16 24.13 24.15 24.08 24.11 0.1M
2023-08-15 24.14 24.16 24.09 24.11 0.1M
2023-08-14 24.06 24.14 24.06 24.14 0.1M
2023-08-11 24.09 24.14 24.05 24.10 0.1M
2023-08-10 24.22 24.22 24.09 24.11 0.1M
2023-08-09 24.11 24.16 24.10 24.16 0.1M
2023-08-08 24.11 24.14 24.09 24.11 0.1M
2023-08-07 24.11 24.11 24.03 24.07 0.2M
2023-08-04 24.03 24.13 24.03 24.11 0.1M
2023-08-03 24.13 24.13 24.03 24.03 0.1M
2023-08-02 24.25 24.25 24.09 24.14 0.1M
2023-08-01 24.25 24.25 24.20 24.22 0.2M
2023-07-31 24.36 24.36 24.29 24.32 0.1M
2023-07-28 24.44 24.44 24.30 24.34 0.1M
2023-07-27 24.49 24.49 24.31 24.32 0.1M
2023-07-26 24.42 24.42 24.37 24.41 0.1M
2023-07-25 24.37 24.41 24.35 24.37 0.1M
2023-07-24 24.43 24.45 24.38 24.41 0.1M
2023-07-21 24.44 24.44 24.37 24.42 0.1M
2023-07-20 24.43 24.43 24.35 24.41 0.1M
2023-07-19 24.39 24.44 24.39 24.43 0.1M
2023-07-18 24.35 24.40 24.32 24.37 0.1M
2023-07-17 24.36 24.36 24.29 24.32 0.0M
2023-07-14 24.36 24.36 24.28 24.33 0.1M
2023-07-13 24.34 24.34 24.27 24.34 0.2M
2023-07-12 24.26 24.32 24.25 24.28 0.1M
2023-07-11 24.24 24.29 24.16 24.21 0.1M
2023-07-10 24.24 24.25 24.16 24.21 0.2M
2023-07-07 24.26 24.26 24.17 24.20 0.1M
2023-07-06 24.19 24.23 24.17 24.19 0.1M
2023-07-05 24.33 24.47 24.23 24.28 0.1M
2023-07-03 24.35 24.35 24.27 24.30 0.0M
2023-06-30 24.41 24.41 24.34 24.36 0.1M
2023-06-29 24.39 24.39 24.31 24.33 0.1M
2023-06-28 24.47 24.47 24.36 24.38 0.1M
2023-06-27 24.38 24.38 24.35 24.36 0.1M
2023-06-26 24.34 24.38 24.32 24.38 0.1M
2023-06-23 24.31 24.40 24.31 24.37 0.0M
2023-06-22 24.35 24.35 24.27 24.27 0.1M
2023-06-21 24.35 24.37 24.30 24.37 0.1M
2023-06-20 24.28 24.36 24.28 24.33 0.0M
2023-06-16 24.31 24.31 24.29 24.31 0.1M
2023-06-15 24.24 24.33 24.24 24.31 0.1M
2023-06-14 24.29 24.31 24.21 24.25 0.2M
2023-06-13 24.44 24.44 24.21 24.21 0.1M
2023-06-12 24.33 24.33 24.19 24.21 0.1M
2023-06-09 24.22 24.25 24.21 24.23 0.0M
2023-06-08 24.16 24.27 24.16 24.25 0.2M
2023-06-07 24.26 24.26 24.18 24.21 0.1M
2023-06-06 24.26 24.26 24.21 24.26 0.1M
2023-06-05 24.16 24.25 24.16 24.25 0.2M
2023-06-02 24.22 24.22 24.15 24.20 0.0M
2023-06-01 24.26 24.26 24.17 24.23 0.2M
2023-05-31 24.27 24.27 24.19 24.26 0.1M
2023-05-30 24.13 24.24 24.11 24.20 0.2M
2023-05-26 24.18 24.18 24.09 24.12 0.1M
2023-05-25 24.14 24.14 24.03 24.12 0.0M
2023-05-24 24.17 24.17 24.04 24.08 0.1M
2023-05-23 24.18 24.18 24.09 24.11 0.1M
2023-05-22 24.21 24.21 24.13 24.13 0.1M
2023-05-19 24.35 24.35 24.16 24.17 0.1M
2023-05-18 24.42 24.42 24.27 24.29 0.1M
2023-05-17 24.37 24.42 24.37 24.39 0.0M
2023-05-16 24.47 24.47 24.39 24.42 0.1M
2023-05-15 24.45 24.47 24.44 24.47 0.0M
2023-05-12 24.52 24.52 24.42 24.49 0.0M
2023-05-11 24.54 24.54 24.46 24.52 0.1M
2023-05-10 24.47 24.51 24.47 24.51 0.1M
2023-05-09 24.54 24.54 24.45 24.47 0.1M
2023-05-08 24.49 24.49 24.42 24.48 0.0M
2023-05-05 24.50 24.50 24.44 24.49 0.1M
2023-05-04 24.43 24.51 24.43 24.47 0.1M
2023-05-03 24.44 24.48 24.41 24.47 0.1M
2023-05-02 24.42 24.45 24.40 24.44 0.1M
2023-05-01 24.39 24.42 24.33 24.37 0.1M
2023-04-28 24.54 24.54 24.45 24.51 0.1M
2023-04-27 24.55 24.55 24.42 24.45 0.1M
2023-04-26 24.54 24.54 24.43 24.48 0.2M
2023-04-25 24.50 24.53 24.45 24.53 0.1M
2023-04-24 24.44 24.49 24.43 24.49 0.1M
2023-04-21 24.49 24.49 24.37 24.42 0.1M
2023-04-20 24.51 24.51 24.39 24.43 0.1M
2023-04-19 24.47 24.47 24.41 24.45 0.0M
2023-04-18 24.55 24.55 24.44 24.48 0.3M
2023-04-17 24.60 24.66 24.56 24.63 0.1M
2023-04-14 24.69 24.75 24.63 24.63 0.2M
2023-04-13 24.76 24.76 24.67 24.70 0.0M
2023-04-12 24.62 24.75 24.62 24.74 0.1M
2023-04-11 24.65 24.70 24.64 24.70 0.1M
2023-04-10 24.67 24.67 24.60 24.63 0.1M
2023-04-06 24.63 24.68 24.61 24.67 0.0M
2023-04-05 24.62 24.67 24.60 24.67 0.0M
2023-04-04 24.54 24.58 24.50 24.58 0.1M
2023-04-03 24.53 24.56 24.50 24.55 0.1M
2023-03-31 24.54 24.60 24.53 24.59 0.0M
2023-03-30 24.51 24.55 24.48 24.55 0.1M
2023-03-29 24.48 24.52 24.47 24.52 0.0M
2023-03-28 24.47 24.52 24.47 24.52 0.0M
2023-03-27 24.51 24.51 24.42 24.48 0.1M
2023-03-24 24.54 24.54 24.45 24.51 0.0M
2023-03-23 24.38 24.47 24.37 24.42 0.1M
2023-03-22 24.38 24.40 24.31 24.40 0.1M
2023-03-21 24.41 24.41 24.30 24.30 0.0M
2023-03-20 24.45 24.45 24.35 24.39 0.1M
2023-03-17 24.47 24.47 24.35 24.45 0.1M
2023-03-16 24.44 24.44 24.31 24.36 0.0M
2023-03-15 24.52 24.52 24.32 24.38 0.1M
2023-03-14 24.31 24.31 24.21 24.30 0.1M
2023-03-13 24.25 24.39 24.25 24.35 0.1M
2023-03-10 24.26 24.29 24.21 24.26 0.1M
2023-03-09 24.23 24.23 24.13 24.13 0.1M
2023-03-08 24.08 24.12 24.05 24.12 0.1M
2023-03-07 24.13 24.13 24.05 24.13 0.1M
2023-03-06 24.16 24.16 24.07 24.09 0.1M
2023-03-03 24.07 24.12 24.07 24.12 0.1M
2023-03-02 24.08 24.08 24.03 24.04 0.0M
2023-03-01 24.18 24.18 24.05 24.11 0.1M
2023-02-28 24.25 24.25 24.13 24.19 0.0M
2023-02-27 24.20 24.20 24.14 24.17 0.1M
2023-02-24 24.21 24.21 24.12 24.12 0.1M
2023-02-23 24.18 24.23 24.14 24.23 0.1M
2023-02-22 24.15 24.20 24.14 24.20 0.1M
2023-02-21 24.25 24.25 24.15 24.16 0.1M
2023-02-17 24.30 24.30 24.26 24.26 0.1M
2023-02-16 24.34 24.40 24.30 24.30 0.1M
2023-02-15 24.50 24.50 24.39 24.41 0.0M
2023-02-14 24.55 24.55 24.49 24.52 0.1M
2023-02-13 24.59 24.59 24.53 24.56 0.1M
2023-02-10 24.61 24.61 24.53 24.54 0.0M
2023-02-09 24.60 24.63 24.54 24.55 0.1M
2023-02-08 24.54 24.63 24.54 24.62 0.1M
2023-02-07 24.64 24.64 24.54 24.56 0.1M
2023-02-06 24.60 24.65 24.57 24.60 0.1M
2023-02-03 24.72 24.72 24.65 24.69 0.1M
2023-02-02 24.72 24.79 24.70 24.72 0.1M
2023-02-01 24.78 24.78 24.69 24.74 0.1M
2023-01-31 24.79 24.79 24.73 24.75 0.1M
2023-01-30 24.76 24.76 24.71 24.71 0.0M
2023-01-27 24.71 24.74 24.71 24.73 0.1M
2023-01-26 24.71 24.76 24.71 24.73 0.2M
2023-01-25 24.78 24.78 24.70 24.74 0.1M
2023-01-24 24.72 24.75 24.68 24.75 0.1M
2023-01-23 24.70 24.73 24.67 24.68 0.2M
2023-01-20 24.69 24.74 24.69 24.70 0.1M
2023-01-19 24.75 24.75 24.70 24.73 0.1M
2023-01-18 24.76 24.76 24.71 24.74 0.1M
2023-01-17 24.70 24.70 24.59 24.64 0.1M
2023-01-13 24.65 24.65 24.56 24.58 0.1M
2023-01-12 24.57 24.61 24.54 24.61 0.2M
2023-01-11 24.52 24.53 24.46 24.48 0.2M
2023-01-10 24.43 24.48 24.42 24.48 0.3M
2023-01-09 24.44 24.46 24.39 24.45 0.1M
2023-01-06 24.33 24.40 24.29 24.39 0.2M
2023-01-05 24.28 24.32 24.26 24.31 0.2M
2023-01-04 24.30 24.30 24.26 24.29 0.1M
2023-01-03 24.27 24.27 24.14 24.18 0.1M