NYLI MacKay Muni Intermediate ETF (MMIT)

MMIT
🏛️ アメリカ →
24.24
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 24.29 24.29 24.21 24.24 0.2M
2025-09-25 24.26 24.26 24.22 24.22 0.2M
2025-09-24 24.23 24.29 24.23 24.29 0.3M
2025-09-23 24.31 24.31 24.27 24.27 0.2M
2025-09-22 24.29 24.32 24.28 24.31 0.4M
2025-09-19 24.38 24.38 24.23 24.23 0.2M
2025-09-18 24.33 24.38 24.27 24.29 0.8M
2025-09-17 24.35 24.38 24.30 24.32 0.5M
2025-09-16 24.30 24.33 24.28 24.32 0.3M
2025-09-15 24.30 24.30 24.28 24.29 0.4M
2025-09-12 24.35 24.35 24.23 24.26 0.1M
2025-09-11 24.26 24.28 24.23 24.27 0.2M
2025-09-10 24.16 24.22 24.16 24.21 0.3M
2025-09-09 24.12 24.17 24.11 24.11 0.3M
2025-09-08 24.06 24.14 24.06 24.14 0.2M
2025-09-05 23.98 24.07 23.98 24.07 0.1M
2025-09-04 23.89 23.92 23.88 23.89 0.1M
2025-09-03 23.83 23.88 23.81 23.86 0.2M
2025-09-02 23.85 23.85 23.77 23.77 0.2M
2025-08-29 23.89 23.97 23.89 23.92 0.2M
2025-08-28 23.93 23.95 23.89 23.89 0.2M
2025-08-27 23.89 23.92 23.86 23.92 0.3M
2025-08-26 23.89 23.93 23.89 23.89 0.2M
2025-08-25 23.89 23.93 23.89 23.93 0.5M
2025-08-22 23.87 23.93 23.84 23.88 1.4M
2025-08-21 23.90 23.90 23.83 23.85 0.2M
2025-08-20 23.90 23.90 23.84 23.87 0.4M
2025-08-19 23.90 23.90 23.86 23.88 0.2M
2025-08-18 23.90 23.90 23.86 23.88 0.2M
2025-08-15 23.89 23.89 23.84 23.85 0.2M
2025-08-14 23.89 23.89 23.86 23.89 0.3M
2025-08-13 23.92 23.92 23.89 23.90 0.3M
2025-08-12 23.90 23.90 23.86 23.90 0.2M
2025-08-11 23.91 23.91 23.86 23.88 0.1M
2025-08-08 23.85 23.89 23.82 23.89 0.3M
2025-08-07 23.87 23.87 23.83 23.85 0.2M
2025-08-06 23.83 23.85 23.79 23.83 0.3M
2025-08-05 23.82 23.85 23.82 23.85 0.2M
2025-08-04 23.83 23.88 23.81 23.82 0.2M
2025-08-01 23.80 23.84 23.72 23.82 0.2M
2025-07-31 23.78 23.80 23.76 23.78 0.1M
2025-07-30 23.76 23.79 23.72 23.74 0.2M
2025-07-29 23.75 23.80 23.75 23.79 0.4M
2025-07-28 23.73 23.75 23.72 23.74 0.2M
2025-07-25 23.73 23.75 23.70 23.70 0.3M
2025-07-24 23.71 23.74 23.69 23.74 0.3M
2025-07-23 23.72 23.76 23.68 23.72 0.3M
2025-07-22 23.73 23.77 23.72 23.77 0.1M
2025-07-21 23.77 23.78 23.70 23.75 0.3M
2025-07-18 23.71 23.75 23.68 23.70 0.2M
2025-07-17 23.77 23.77 23.68 23.71 0.5M
2025-07-16 23.81 23.81 23.72 23.73 0.2M
2025-07-15 23.80 23.80 23.71 23.71 0.2M
2025-07-14 23.78 23.81 23.76 23.78 0.2M
2025-07-11 23.82 23.82 23.73 23.73 0.3M
2025-07-10 23.84 23.86 23.81 23.81 0.2M
2025-07-09 23.81 23.85 23.79 23.79 0.2M
2025-07-08 23.81 23.81 23.78 23.78 0.1M
2025-07-07 23.80 23.82 23.78 23.80 0.2M
2025-07-03 23.81 23.83 23.80 23.80 0.1M
2025-07-02 23.82 23.83 23.79 23.82 0.1M
2025-07-01 23.82 23.82 23.79 23.80 0.1M
2025-06-30 23.83 23.88 23.83 23.85 0.1M
2025-06-27 23.82 23.85 23.81 23.81 0.2M
2025-06-26 23.84 23.84 23.80 23.81 0.2M
2025-06-25 23.82 23.85 23.78 23.83 6.3M
2025-06-24 23.79 23.84 23.79 23.81 1.1M
2025-06-23 23.79 23.83 23.78 23.80 0.1M
2025-06-20 23.82 23.82 23.70 23.77 0.1M
2025-06-18 23.78 23.80 23.74 23.75 0.2M
2025-06-17 23.80 23.81 23.75 23.78 0.2M
2025-06-16 23.74 23.78 23.73 23.74 0.3M
2025-06-13 23.76 23.77 23.71 23.77 0.2M
2025-06-12 23.77 23.78 23.74 23.76 0.2M
2025-06-11 23.69 23.75 23.65 23.75 0.1M
2025-06-10 23.74 23.74 23.68 23.71 0.1M
2025-06-09 23.62 23.71 23.62 23.71 0.2M
2025-06-06 23.70 23.70 23.63 23.65 0.2M
2025-06-05 23.72 23.73 23.67 23.71 0.3M
2025-06-04 23.69 23.72 23.66 23.69 0.2M
2025-06-03 23.64 23.66 23.60 23.66 0.3M
2025-06-02 23.62 23.67 23.59 23.65 0.3M
2025-05-30 23.71 23.79 23.71 23.79 0.3M
2025-05-29 23.79 23.80 23.75 23.79 0.2M
2025-05-28 23.76 23.80 23.72 23.80 0.1M
2025-05-27 23.75 23.80 23.72 23.80 0.1M
2025-05-23 23.70 23.77 23.68 23.77 0.1M
2025-05-22 23.70 23.70 23.63 23.68 0.2M
2025-05-21 23.74 23.74 23.66 23.66 0.1M
2025-05-20 23.83 23.83 23.73 23.76 0.1M
2025-05-19 23.62 23.78 23.62 23.78 0.1M
2025-05-16 23.83 23.84 23.76 23.81 0.3M
2025-05-15 23.81 23.81 23.74 23.80 0.2M
2025-05-14 23.80 23.80 23.70 23.75 0.5M
2025-05-13 23.74 23.80 23.73 23.79 0.4M
2025-05-12 23.68 23.79 23.68 23.78 0.2M
2025-05-09 23.75 23.78 23.74 23.78 0.1M
2025-05-08 23.76 23.81 23.75 23.78 0.2M
2025-05-07 23.74 23.81 23.74 23.79 0.1M
2025-05-06 23.72 23.80 23.66 23.75 0.2M
2025-05-05 23.74 23.74 23.65 23.68 0.1M
2025-05-02 23.69 23.74 23.67 23.73 0.2M
2025-05-01 23.80 23.80 23.69 23.72 0.2M
2025-04-30 23.69 23.78 23.67 23.78 0.3M
2025-04-29 23.71 23.80 23.71 23.76 0.2M
2025-04-28 23.72 23.77 23.69 23.74 0.2M
2025-04-25 23.75 23.75 23.66 23.72 0.4M
2025-04-24 23.64 23.73 23.60 23.73 0.2M
2025-04-23 23.67 23.72 23.56 23.60 0.2M
2025-04-22 23.55 23.56 23.41 23.51 0.3M
2025-04-21 23.62 23.62 23.49 23.51 0.1M
2025-04-17 23.64 23.67 23.59 23.64 0.2M
2025-04-16 23.66 23.67 23.59 23.67 0.5M
2025-04-15 23.57 23.63 23.54 23.61 0.4M
2025-04-14 23.48 23.64 23.43 23.54 0.9M
2025-04-11 23.36 23.45 23.00 23.36 0.8M
2025-04-10 23.68 23.75 23.45 23.54 0.5M
2025-04-09 23.22 23.59 22.99 23.53 0.9M
2025-04-08 23.51 23.67 23.37 23.44 0.5M
2025-04-07 24.02 24.10 23.56 23.57 0.2M
2025-04-04 24.14 24.22 24.06 24.11 0.2M
2025-04-03 24.14 24.14 24.02 24.04 0.3M
2025-04-02 24.03 24.03 23.93 23.96 0.2M
2025-04-01 23.96 24.02 23.96 23.99 0.2M
2025-03-31 24.01 24.01 23.93 23.97 0.2M
2025-03-28 23.90 23.99 23.90 23.96 0.6M
2025-03-27 23.82 23.88 23.82 23.87 0.1M
2025-03-26 24.05 24.05 23.90 23.91 0.4M
2025-03-25 24.07 24.08 23.99 24.00 0.1M
2025-03-24 24.05 24.09 23.95 24.03 0.2M
2025-03-21 24.19 24.19 24.05 24.07 0.1M
2025-03-20 24.13 24.16 24.08 24.10 0.1M
2025-03-19 24.06 24.16 23.97 24.11 0.1M
2025-03-18 24.06 24.17 24.05 24.10 0.1M
2025-03-17 24.08 24.16 24.05 24.07 0.1M
2025-03-14 24.12 24.12 23.98 24.03 0.1M
2025-03-13 24.06 24.09 24.01 24.08 0.1M
2025-03-12 24.13 24.13 24.04 24.06 0.1M
2025-03-11 24.21 24.22 24.13 24.14 0.1M
2025-03-10 24.24 24.24 24.20 24.21 0.1M
2025-03-07 24.19 24.24 24.15 24.19 0.1M
2025-03-06 24.20 24.24 24.17 24.18 0.2M
2025-03-05 24.27 24.28 24.23 24.25 0.2M
2025-03-04 24.30 24.30 24.22 24.26 0.2M
2025-03-03 24.33 24.39 24.22 24.32 0.2M
2025-02-28 24.33 24.38 24.31 24.37 0.1M
2025-02-27 24.31 24.31 24.27 24.31 0.1M
2025-02-26 24.27 24.36 24.27 24.34 0.2M
2025-02-25 24.32 24.33 24.29 24.32 0.1M
2025-02-24 24.22 24.25 24.21 24.23 0.1M
2025-02-21 24.20 24.24 24.17 24.24 0.3M
2025-02-20 24.17 24.20 24.15 24.18 0.2M
2025-02-19 24.10 24.16 24.10 24.16 0.1M
2025-02-18 24.14 24.14 24.11 24.12 0.1M
2025-02-14 24.15 24.19 24.14 24.14 0.1M
2025-02-13 24.10 24.16 24.10 24.13 0.2M
2025-02-12 24.15 24.15 24.04 24.07 0.2M
2025-02-11 24.17 24.17 24.16 24.16 0.2M
2025-02-10 24.17 24.23 24.17 24.23 0.4M
2025-02-07 24.27 24.27 24.18 24.19 0.1M
2025-02-06 24.25 24.25 24.21 24.24 0.1M
2025-02-05 24.20 24.25 24.20 24.23 0.3M
2025-02-04 24.15 24.17 24.10 24.17 0.3M
2025-02-03 24.11 24.16 24.11 24.14 0.1M
2025-01-31 24.20 24.21 24.15 24.17 0.1M
2025-01-30 24.23 24.23 24.17 24.19 0.1M
2025-01-29 24.20 24.20 24.11 24.17 0.2M
2025-01-28 24.15 24.18 24.14 24.17 1.8M
2025-01-27 24.10 24.19 24.10 24.16 0.1M
2025-01-24 24.06 24.09 24.03 24.08 0.2M
2025-01-23 24.11 24.11 24.02 24.04 0.4M
2025-01-22 24.07 24.12 24.07 24.12 0.2M
2025-01-21 24.07 24.10 24.06 24.06 0.4M
2025-01-17 24.04 24.07 24.04 24.05 0.1M
2025-01-16 23.93 24.04 23.93 23.99 0.2M
2025-01-15 23.99 24.01 23.97 24.01 0.2M
2025-01-14 23.93 23.93 23.88 23.93 0.2M
2025-01-13 23.88 23.94 23.88 23.93 0.1M
2025-01-10 23.76 23.98 23.76 23.91 0.3M
2025-01-08 24.07 24.07 23.99 24.01 0.3M
2025-01-07 24.05 24.09 24.04 24.05 0.1M
2025-01-06 24.07 24.11 24.06 24.10 0.1M
2025-01-03 24.08 24.09 24.05 24.07 0.1M
2025-01-02 24.04 24.08 24.03 24.06 0.5M