MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MANI — Man Active Income ETF
NYSE ArcaMan Active Income ETF
$25.65
+0.02(+0.06%)
- O
- 25.65
- H
- 25.65
- L
- 25.60
- V
- 1.77K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.65
Period Return+2.01%
Period High$26.29
Period Low$24.85
Avg Daily Volume5.7K
Total Trading Days263
MANI — Historical OHLCV Price & Volume Table
Sep 18, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.65 | $25.65 | $25.60 | $25.65 | +$0.02 | +0.06% | 1,770 | $25.65 | $25.60 $25.65 |
| Oct 2, 2026 | $25.73 | $25.73 | $25.57 | $25.63 | $-0.04 | -0.16% | 11,680 | $25.63 | $25.57 $25.73 |
| Oct 1, 2026 | $25.68 | $25.68 | $25.67 | $25.67 | $-0.01 | -0.04% | 508 | $25.68 | $25.67 $25.68 |
| Sep 30, 2026 | $25.67 | $25.70 | $25.65 | $25.68 | +$0.04 | +0.14% | 5,892 | $25.67 | $25.65 $25.70 |
| Sep 29, 2026 | $25.70 | $25.70 | $25.64 | $25.64 | $-0.04 | -0.14% | 629 | $25.68 | $25.64 $25.70 |
| Sep 28, 2026 | $25.67 | $25.68 | $25.67 | $25.68 | $-0.09 | -0.33% | 710 | $25.69 | $25.67 $25.68 |
| Sep 25, 2026 | $25.73 | $25.77 | $25.73 | $25.77 | $-0.01 | -0.05% | 569 | $25.74 | $25.73 $25.77 |
| Sep 24, 2026 | $25.82 | $25.82 | $25.78 | $25.78 | $-0.45 | -1.72% | 1,733 | $25.80 | $25.78 $25.82 |
| Sep 23, 2026 | $26.24 | $26.24 | $26.23 | $26.23 | $-0.04 | -0.15% | 714 | $26.24 | $26.23 $26.24 |
| Sep 22, 2026 | $26.27 | $26.27 | $26.23 | $26.27 | +$0.03 | +0.10% | 1,222 | $26.25 | $26.23 $26.27 |
| Sep 21, 2026 | $26.23 | $26.29 | $26.23 | $26.25 | +$0.06 | +0.21% | 1,775 | $26.28 | $26.23 $26.29 |
| Sep 18, 2026 | $26.15 | $26.19 | $26.15 | $26.19 | +$0.03 | +0.11% | 586 | $26.15 | $26.15 $26.19 |
| Sep 17, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | +$0.05 | +0.18% | 216 | $26.19 | $26.16 $26.16 |
| Sep 16, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | +$0.02 | +0.07% | 61 | $26.12 | $26.11 $26.11 |
| Sep 15, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | +$0.02 | +0.07% | 141 | $26.09 | $26.09 $26.09 |
| Sep 14, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | +$0.05 | +0.17% | 97 | $26.04 | $26.08 $26.08 |
| Sep 11, 2026 | $26.04 | $26.11 | $26.03 | $26.03 | $-0.05 | -0.17% | 2,635 | $26.07 | $26.03 $26.11 |
| Sep 10, 2026 | $26.13 | $26.13 | $26.04 | $26.08 | $-0.04 | -0.13% | 154,543 | $26.12 | $26.04 $26.13 |
| Sep 9, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | +$0.02 | +0.08% | 16 | $26.08 | $26.11 $26.11 |
| Sep 8, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | $-0.01 | -0.03% | 19 | $26.07 | $26.09 $26.09 |
| Sep 4, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +$0.09 | +0.34% | 171 | $26.10 | $26.10 $26.10 |
| Sep 3, 2026 | $26.01 | $26.01 | $26.01 | $26.01 | $-0.03 | -0.12% | 15 | $26.02 | $26.01 $26.01 |
| Sep 2, 2026 | $26.09 | $26.09 | $26.04 | $26.04 | +$0.00 | +0.00% | 13,562 | $26.08 | $26.04 $26.09 |
| Sep 1, 2026 | $26.10 | $26.10 | $26.04 | $26.04 | $-0.04 | -0.15% | 1,340 | $26.09 | $26.04 $26.10 |
| Aug 31, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | +$0.02 | +0.08% | 187 | $26.08 | $26.08 $26.08 |
| Aug 28, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | +$0.01 | +0.03% | 16 | $26.06 | $26.06 $26.06 |
| Aug 27, 2026 | $26.09 | $26.09 | $26.05 | $26.05 | $-0.00 | -0.02% | 49,009 | $26.06 | $26.05 $26.09 |
| Aug 26, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | +$0.01 | +0.06% | 16 | $26.04 | $26.05 $26.05 |
| Aug 25, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | +$0.01 | +0.05% | 16 | $26.03 | $26.04 $26.04 |
| Aug 24, 2026 | $26.02 | $26.03 | $26.02 | $26.03 | +$0.03 | +0.13% | 1,283 | $26.01 | $26.02 $26.03 |