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%
MHY — Man Active High Yield ETF
NYSE ArcaMan Active High Yield ETF
$25.28
+0.04(+0.16%)
- O
- 25.24
- H
- 25.28
- L
- 25.24
- V
- 1.04K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.28
Period Return+0.36%
Period High$26.38
Period Low$24.69
Avg Daily Volume8.0K
Total Trading Days263
MHY — Historical OHLCV Price & Volume Table
Sep 18, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.24 | $25.28 | $25.24 | $25.28 | +$0.04 | +0.16% | 1,040 | $25.26 | $25.24 $25.28 |
| Oct 2, 2026 | $25.22 | $25.26 | $25.22 | $25.24 | $-0.02 | -0.09% | 13,186 | $25.24 | $25.22 $25.26 |
| Oct 1, 2026 | $25.26 | $25.30 | $25.24 | $25.26 | $-0.04 | -0.14% | 757 | $25.28 | $25.24 $25.30 |
| Sep 30, 2026 | $25.34 | $25.34 | $25.27 | $25.30 | $-0.06 | -0.26% | 5,363 | $25.32 | $25.27 $25.34 |
| Sep 29, 2026 | $25.34 | $25.36 | $25.31 | $25.36 | $-0.05 | -0.20% | 13,072 | $25.35 | $25.31 $25.36 |
| Sep 28, 2026 | $25.45 | $25.45 | $25.39 | $25.41 | $-0.06 | -0.24% | 947 | $25.42 | $25.39 $25.45 |
| Sep 25, 2026 | $25.48 | $25.48 | $25.48 | $25.48 | $-0.02 | -0.08% | 117 | $25.45 | $25.48 $25.48 |
| Sep 24, 2026 | $25.49 | $25.54 | $25.45 | $25.49 | $-0.70 | -2.66% | 6,336 | $25.48 | $25.45 $25.54 |
| Sep 23, 2026 | $26.18 | $26.23 | $26.18 | $26.19 | $-0.17 | -0.63% | 1,799 | $26.20 | $26.18 $26.23 |
| Sep 22, 2026 | $26.28 | $26.38 | $26.25 | $26.36 | +$0.10 | +0.40% | 5,426 | $26.29 | $26.25 $26.38 |
| Sep 21, 2026 | $26.19 | $26.25 | $26.16 | $26.25 | +$0.11 | +0.42% | 2,813 | $26.19 | $26.16 $26.25 |
| Sep 18, 2026 | $26.10 | $26.17 | $26.10 | $26.14 | +$0.03 | +0.10% | 1,547 | $26.14 | $26.10 $26.17 |
| Sep 17, 2026 | $26.09 | $26.14 | $26.09 | $26.11 | +$0.07 | +0.29% | 2,003 | $26.12 | $26.09 $26.14 |
| Sep 16, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | +$0.05 | +0.19% | 52 | $25.97 | $26.04 $26.04 |
| Sep 15, 2026 | $26.03 | $26.03 | $25.99 | $25.99 | $-0.05 | -0.19% | 30,543 | $26.00 | $25.99 $26.03 |
| Sep 14, 2026 | $25.98 | $26.04 | $25.98 | $26.04 | +$0.03 | +0.11% | 1,600 | $26.03 | $25.98 $26.04 |
| Sep 11, 2026 | $26.01 | $26.01 | $26.01 | $26.01 | $-0.03 | -0.11% | 100 | $26.02 | $26.01 $26.01 |
| Sep 10, 2026 | $26.06 | $26.31 | $26.04 | $26.04 | $-0.03 | -0.12% | 20,652 | $26.08 | $26.04 $26.31 |
| Sep 9, 2026 | $26.11 | $26.11 | $26.07 | $26.07 | $-0.01 | -0.05% | 1,288 | $26.10 | $26.07 $26.11 |
| Sep 8, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | $-0.00 | +0.00% | 107 | $26.09 | $26.08 $26.08 |
| Sep 4, 2026 | $26.06 | $26.09 | $26.06 | $26.09 | $-0.01 | -0.02% | 289 | $26.06 | $26.06 $26.09 |
| Sep 3, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | +$0.05 | +0.18% | 5,916 | $26.09 | $26.09 $26.09 |
| Sep 2, 2026 | $26.10 | $26.10 | $26.02 | $26.04 | $-0.00 | -0.01% | 3,126 | $26.05 | $26.02 $26.10 |
| Sep 1, 2026 | $26.09 | $26.09 | $26.04 | $26.04 | $-0.07 | -0.25% | 549 | $26.06 | $26.04 $26.09 |
| Aug 31, 2026 | $26.09 | $26.11 | $26.09 | $26.11 | +$0.08 | +0.31% | 520 | $26.10 | $26.09 $26.11 |
| Aug 28, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | +$0.02 | +0.07% | 25 | $26.06 | $26.03 $26.03 |
| Aug 27, 2026 | $26.00 | $26.20 | $25.98 | $26.01 | +$0.01 | +0.04% | 11,164 | $26.09 | $25.98 $26.20 |
| Aug 26, 2026 | $25.96 | $26.00 | $25.96 | $26.00 | +$0.02 | +0.10% | 364 | $25.96 | $25.96 $26.00 |
| Aug 25, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | +$0.04 | +0.16% | 39 | $25.96 | $25.98 $25.98 |
| Aug 24, 2026 | $25.91 | $25.94 | $25.91 | $25.94 | +$0.03 | +0.12% | 411 | $25.91 | $25.91 $25.94 |