Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MANI
Man Active Income ETF
stock NYSE ETF

At Close
Sep 10, 2026 2:22:57 PM EDT
26.12USD0.000%(+26.12)154,543
26.02Bid   26.13Ask   0.11Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Sep 10, 2026 4:10:30 PM EDT
26.08USD-0.172%(-0.05)1
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-10		26.120026.120026.120026.1200+0.038%154,5430.000%
2026-09-09		26.110026.110026.110026.1100+0.080%16+0.038%
2026-09-08		26.089026.089026.089026.0890-0.034%19+0.119%
2026-09-04		26.100026.100026.098026.0980+0.338%171+0.084%
2026-09-03		26.010026.010026.010026.0100-0.115%15+0.423%
2026-09-02		26.090026.090026.040026.04000.000%13,562+0.307%
2026-09-01		26.100026.100026.040026.0400-0.152%1,340+0.307%
2026-08-31		26.079626.079626.079626.0796+0.080%187+0.155%
2026-08-28		26.058726.058726.058726.0587+0.033%16+0.235%
2026-08-27		26.090026.090026.050026.0500-0.018%49,009+0.269%
2026-08-26		26.054826.054826.054826.0548+0.057%16+0.250%
2026-08-25		26.040026.040026.040026.0400+0.047%16+0.307%
2026-08-24		26.015026.027726.015026.0277+0.131%1,283+0.355%
2026-08-21		26.050026.050025.990025.9936+0.110%1,077+0.486%
2026-08-20		25.965025.965025.965025.9650+0.077%52+0.597%
2026-08-19		25.945025.945025.945025.9450+0.008%109+0.675%
2026-08-18		25.950025.999925.890025.9430-0.065%1,438+0.682%
2026-08-17		25.960025.960025.960025.9600-0.004%100+0.616%
2026-08-14		26.020026.020025.961125.9611-0.034%1,985+0.612%
2026-08-13		25.923925.970025.923925.9700+0.135%247+0.578%
2026-08-12		25.885126.000025.885125.9350+0.077%2,088+0.713%
2026-08-11		25.915025.915025.915025.9150-0.116%33+0.791%
2026-08-10		25.980025.990025.945025.9450+0.193%705+0.675%
2026-08-07		25.895025.960025.895025.8950+0.097%5,690+0.869%
2026-08-06		25.930025.930025.870025.8700+0.160%619+0.966%
2026-08-05		25.880025.890025.828825.8288+0.065%1,575+1.127%
2026-08-04		25.830025.830025.812125.8121+0.047%5,798+1.193%
2026-08-03		25.850025.860025.800025.8000+0.175%229+1.240%
2026-07-31		25.750025.755025.750025.7550+0.163%113+1.417%
2026-07-30		25.713225.713225.713225.7132+0.082%64+1.582%
2026-07-29		25.692125.692125.692125.6921-0.147%13+1.665%
2026-07-28		25.730025.730025.730025.7300-0.019%336+1.516%
2026-07-27		25.769025.769025.735025.7350+0.109%269+1.496%
2026-07-24		25.760025.760025.706925.7069+0.046%704+1.607%
2026-07-23		25.700025.720025.695025.6950-0.038%2,575+1.654%
2026-07-22		25.735125.735125.704825.7048-0.079%828+1.615%
2026-07-21		25.725025.725025.725025.72500.000%11+1.535%
2026-07-20		25.725025.725025.725025.7250+0.001%70+1.535%
2026-07-17		25.725025.725025.724725.7247+0.013%1,279+1.537%
2026-07-16		25.740025.750025.721425.7214+0.103%2,622+1.550%
2026-07-15		25.730025.740025.695025.6950+0.057%5,064+1.654%
2026-07-14		25.680325.680325.680325.6803+0.014%13+1.712%
2026-07-13		25.676625.676625.676625.6766-0.015%20+1.727%
2026-07-10		25.720025.720025.680425.6804-0.037%2,330+1.712%
2026-07-09		25.700025.700025.690025.6900+0.136%3,640+1.674%
2026-07-08		25.702025.702025.655025.6550-0.136%188+1.813%
2026-07-07		25.690025.690025.689925.6900+0.095%1,896+1.674%
2026-07-06		25.665725.665725.665725.6657+0.140%14+1.770%
2026-07-02		25.625025.629825.625025.6298-0.003%939+1.913%
2026-07-01		25.600025.630525.600025.6305+0.142%1,613+1.910%
2026-06-30		25.610025.610025.594225.5942+0.012%170+2.054%
2026-06-29		25.591225.591225.591225.5912+0.142%20,061+2.066%
2026-06-26		25.555025.555025.555025.5550-0.098%20,340+2.211%
2026-06-25		25.570025.590025.570025.5800+0.117%45,433+2.111%
2026-06-24		25.570025.580025.550025.5500-1.535%552+2.231%
2026-06-23		25.980025.980025.948325.9483-0.008%366+0.662%
2026-06-22		25.980025.980025.926225.9503+0.040%897+0.654%
2026-06-18		25.960025.970025.940025.9400+0.214%15,337+0.694%
2026-06-17		25.884725.884725.884725.8847-0.039%6+0.909%
2026-06-16		25.894825.894825.894825.8948+0.096%11+0.870%
2026-06-15		25.870025.870025.843725.8700+0.039%822+0.966%
2026-06-12		25.850025.870025.850025.8600+0.133%3,220+1.005%
2026-06-11		25.760025.825625.760025.8256+0.084%371+1.140%
2026-06-10		25.835725.835725.804025.8040-0.049%554+1.225%
2026-06-09		25.840025.840025.816625.8166-0.091%2,899+1.175%
2026-06-08		25.850025.960025.840025.8400+0.043%3,073+1.084%
2026-06-05		25.850025.860025.828825.8288-0.092%893+1.127%
2026-06-04		25.850025.860025.850025.8527+0.091%3,471+1.034%
2026-06-03		25.800025.829225.800025.8292-0.011%238+1.126%
2026-06-02		25.840025.840025.832125.8321-0.005%106+1.115%
2026-06-01		25.790125.833325.790125.8333+0.090%669+1.110%
2026-05-29		25.860025.869425.810025.8100+0.078%1,120+1.201%
2026-05-28		25.790025.790025.790025.7900+0.022%98+1.280%
2026-05-27		25.784325.784325.784325.7843-0.138%5+1.302%
2026-05-26		25.800025.820025.800025.8200+0.248%362+1.162%
2026-05-22		25.756025.756025.756025.7560+0.052%11+1.413%
2026-05-21		25.742725.742725.742725.7427+0.102%41+1.466%
2026-05-20		25.660025.716425.660025.7164+0.259%110+1.569%
2026-05-19		25.650025.650025.650025.6500+0.058%96+1.832%
2026-05-18		25.635225.635225.635225.6352-0.011%201+1.891%
2026-05-15		25.600025.640025.600025.6380-0.014%596+1.880%
2026-05-14		25.641525.641525.641525.6415-0.033%78+1.866%
2026-05-13		25.610025.650025.610025.6500+0.037%2,092+1.832%
2026-05-12		25.645025.680025.610025.6404-0.076%15,901+1.870%
2026-05-11		25.658625.679925.650125.6600-0.020%1,863+1.793%
2026-05-08		25.665125.665125.665125.6651+0.134%47+1.772%
2026-05-07		25.630725.630725.630725.6307-0.075%164+1.909%
2026-05-06		25.649925.649925.649925.6499-0.000%118+1.833%
2026-05-05		25.650025.650025.650025.6500+0.078%932+1.832%
2026-05-04		25.630025.630025.630025.6300+0.090%6+1.912%
2026-05-01		25.607025.607025.607025.6070+0.142%5+2.003%
2026-04-30		25.540025.570625.540025.5706+0.096%200+2.149%
2026-04-29		25.580025.580025.500025.5460-0.211%64,348+2.247%
2026-04-28		25.575025.600025.575025.6000+0.030%26,175+2.031%
2026-04-27		25.560125.592325.560125.5923+0.125%200+2.062%
2026-04-24		25.561225.561225.560325.5603+0.054%293+2.190%
2026-04-23		25.546425.546425.546425.5464-0.033%46+2.245%
2026-04-22		25.572225.572225.554925.5549+0.102%292+2.211%
2026-04-21		25.549425.560025.528825.5288-0.058%1,606+2.316%
2026-04-20		25.565425.565425.543625.5436+0.064%131+2.257%
2026-04-17		25.527325.527325.527325.5273+0.304%81+2.322%
2026-04-16		25.470025.470025.445025.4500+0.039%2,299+2.633%
2026-04-15		25.410025.440025.410025.4400+0.157%612+2.673%
2026-04-14		25.395025.420025.395025.4000+0.100%1,383+2.835%
2026-04-13		25.370025.374525.370025.3745+0.104%106+2.938%
2026-04-10		25.370025.390025.348125.3481+0.029%791+3.045%
2026-04-09		25.340025.345025.323425.3408+0.064%1,307+3.075%
2026-04-08		25.335025.335025.324625.3246+0.437%1,405+3.141%
2026-04-07		25.214325.214325.214325.2143-0.042%5+3.592%
2026-04-06		25.245025.290025.210125.2250-0.001%10,763+3.548%
2026-04-02		25.215025.225325.184025.2253+0.180%1,355+3.547%
2026-04-01		25.200025.200025.179925.1799+0.054%1,651+3.734%
2026-03-31		25.110025.166225.110025.1662+0.098%1,636+3.790%
2026-03-30		25.141525.141525.141525.1415+0.035%36+3.892%
2026-03-27		25.099925.132825.080025.1328-0.092%589+3.928%
2026-03-26		25.180025.180025.155925.1559-0.175%237+3.833%
2026-03-25		25.200125.200125.200125.2001-0.154%5+3.650%
2026-03-24		25.239025.239025.239025.2390-0.023%6+3.491%
2026-03-23		25.220025.244725.220025.2447+0.343%615+3.467%
2026-03-20		25.170025.173525.140025.1585-0.424%1,740+3.822%
2026-03-19		25.265625.265625.265625.2656+0.069%74+3.382%
2026-03-18		25.250025.250025.248125.2481-0.245%112+3.453%
2026-03-17		25.310125.310125.310125.3101+0.277%100+3.200%
2026-03-16		25.230025.240125.230025.2401+0.080%102+3.486%
2026-03-13		25.230025.250025.180025.2200-0.101%2,336+3.569%
2026-03-12		25.245425.245425.245425.2454-0.137%68+3.464%
2026-03-11		25.290025.290025.280025.2800-0.256%2,157+3.323%
2026-03-10		25.356025.356025.345025.3450+0.085%233+3.058%
2026-03-09		25.238525.323425.220025.3234+0.172%2,634+3.146%
2026-03-06		25.265225.279925.265225.2799-0.230%133+3.323%
2026-03-05		25.338325.338325.338325.3383+0.033%0+3.085%
2026-03-04		25.330025.330025.330025.3300+0.216%0+3.119%
2026-03-03		25.275325.275325.275325.2753-0.131%108+3.342%
2026-03-02		25.250025.308525.250025.3085+0.074%604+3.206%
2026-02-27		25.310025.320025.260025.2897+0.019%1,900+3.283%
2026-02-26		25.310025.310025.285025.2850-0.024%331+3.302%
2026-02-25		25.300025.300025.291125.2911+0.024%302+3.277%
2026-02-24		25.280025.320025.278325.2850-0.079%779+3.302%
2026-02-23		25.328025.328025.305025.3050-0.120%275+3.221%
2026-02-20		25.335425.335425.335425.3354+0.002%0+3.097%
2026-02-19		25.335025.335025.335025.3350-0.039%114+3.098%
2026-02-18		25.360925.370025.345025.3450+0.257%382+3.058%
2026-02-17		25.280025.280025.280025.2800+0.079%325+3.323%
2026-02-13		25.260025.260025.260025.26000.000%0+3.405%
2026-02-12		25.260025.260025.260025.2600+0.040%0+3.405%
2026-02-11		25.269925.280025.250025.2500-0.059%400+3.446%
2026-02-10		25.265025.265025.265025.2650+0.058%0+3.384%
2026-02-09		25.235025.250325.235025.2503+0.041%409+3.444%
2026-02-06		25.200025.250025.200025.2400+0.020%807+3.487%
2026-02-05		25.260025.260025.235025.2350-0.119%2,692+3.507%
2026-02-04		25.265025.265025.265025.2650+0.020%95+3.384%
2026-02-03		25.310025.310025.260025.2600-0.059%446+3.405%
2026-02-02		25.270025.275025.270025.2750+0.040%665+3.343%
2026-01-30		25.242525.265025.242525.2650+0.198%250+3.384%
2026-01-29		25.237625.237625.215025.2150-0.016%445+3.589%
2026-01-28		25.219125.219125.219125.2191+0.076%0+3.572%
2026-01-27		25.230025.230025.200025.2000+0.239%2,958+3.651%
2026-01-26		25.170025.170025.140025.1400-0.049%207+3.898%
2026-01-23		25.152225.152225.152225.1522+0.133%0+3.848%
2026-01-22		25.118825.118825.118825.1188+0.055%0+3.986%
2026-01-21		25.095025.130025.095025.1050+0.157%1,920+4.043%
2026-01-20		25.065725.065725.065725.0657-0.276%80+4.206%
2026-01-16		25.133825.135025.133825.1350+0.040%200+3.919%
2026-01-15		25.130025.130025.120025.1250+0.060%406+3.960%
2026-01-14		25.110025.110025.110025.1100-0.020%92+4.022%
2026-01-13		25.087625.115025.087625.1150+0.122%600+4.002%
2026-01-12		25.084525.084525.084525.0845+0.098%200+4.128%
2026-01-09		25.090025.090025.060025.0600-0.020%150+4.230%
2026-01-08		25.065025.065025.065025.0650+0.120%10+4.209%
2026-01-07		25.035025.035025.035025.0350+0.120%138+4.334%
2026-01-06		25.020025.020025.005025.0050-0.180%100+4.459%
2026-01-05		25.050025.050025.045025.0500+0.140%1,117+4.271%
2026-01-02		25.020025.020025.015025.0150+0.160%313+4.417%
2025-12-31		25.007025.009024.975024.9750-0.020%1,105+4.585%
2025-12-30		24.980124.980124.980124.9801-0.040%44+4.563%
2025-12-29		24.950024.990024.950024.99000.000%605+4.522%
2025-12-26		24.990024.990024.990024.9900+0.080%61+4.522%
2025-12-24		24.970124.970124.970124.9701+0.141%72+4.605%
2025-12-23		24.910124.935024.910124.9350+0.060%1,059+4.752%
2025-12-22		24.920024.940024.895024.9200-0.100%3,707+4.815%
2025-12-19		24.940024.945024.926424.9450+0.201%1,438+4.710%
2025-12-18		24.870124.910024.870124.8950+0.101%1,798+4.921%
2025-12-17		24.872724.872724.870024.8700-0.060%1,116+5.026%
2025-12-16		24.890024.890024.850024.8850-2.882%1,053+4.963%
2025-12-15		25.615025.623525.615025.6235+0.177%108+1.938%
2025-12-12		25.620025.620025.578125.5781-0.183%1,533+2.119%
2025-12-11		25.625025.625025.625025.6250+0.039%129+1.932%
2025-12-10		25.615025.615025.615025.6150+0.116%206+1.972%
2025-12-09		25.562025.585325.560025.5853+0.024%850+2.090%
2025-12-08		25.579225.579225.579225.5792+0.033%1+2.114%
2025-12-05		25.570725.570725.570725.5707-0.022%0+2.148%
2025-12-04		25.576325.576325.576325.5763+0.086%0+2.126%
2025-12-03		25.554225.554225.554225.5542+0.120%54+2.214%
2025-12-02		25.540025.560025.523625.5236+0.017%1,500+2.337%
2025-12-01		25.730025.730025.519325.5193-0.120%3,981+2.354%
2025-11-28		25.580025.580025.550025.5500+0.098%1,080+2.231%
2025-11-26		25.560025.650025.525025.5250+0.098%2,027+2.331%
2025-11-25		25.480025.520025.480025.5000+0.216%259+2.431%
2025-11-21		25.460025.470025.445025.4450+0.177%3,911+2.653%
2025-11-20		25.480025.490025.400025.4000+0.020%1,100+2.835%
2025-11-19		25.417425.417425.395025.3950+0.099%185+2.855%
2025-11-18		25.350025.370025.350025.37000.000%215+2.956%
2025-11-17		25.370025.370025.370025.3700-0.010%15+2.956%
2025-11-14		25.390025.390025.372525.3725-0.089%101+2.946%
2025-11-13		25.395025.395025.395025.3950-0.098%0+2.855%
2025-11-12		25.480025.480025.420025.4200-0.118%116+2.754%
2025-11-11		25.490025.560025.450125.4501+0.474%7,927+2.632%
2025-11-05		25.330025.330025.330025.3300+0.038%73+3.119%
2025-11-04		25.320425.320425.320425.3204-0.097%13+3.158%
2025-10-31		25.400025.490025.345025.3450+0.119%17,930+3.058%
2025-10-30		25.310025.320025.288125.3150-0.114%1,415+3.180%
2025-10-29		25.344025.344025.344025.3440-0.279%1+3.062%
2025-10-28		25.410025.415025.409925.4150-0.020%1,240+2.774%
2025-10-27		25.410225.420025.410025.4200+0.158%622+2.754%
2025-10-24		25.400025.400025.380025.3800+0.356%700+2.916%
2025-10-23		25.290025.290025.290025.2900+0.143%100+3.282%
2025-10-20		25.253925.253925.253925.2539+0.103%0+3.430%
2025-10-17		25.250025.250025.227925.2279+0.036%518+3.536%
2025-10-16		25.280025.280025.218925.2189-0.021%101+3.573%
2025-10-15		25.224225.224225.224225.2242+0.136%1+3.551%
2025-10-14		25.169925.190025.150025.1900+0.279%1,285+3.692%
2025-10-13		25.120025.120025.120025.1200-0.119%69+3.981%
2025-10-09		25.210025.210025.150025.1500-0.036%222+3.857%
2025-10-08		25.150025.159125.150025.1591-0.241%101+3.819%
2025-10-07		25.220025.220025.220025.2200+0.130%113+3.569%
2025-10-06		25.219925.220025.170025.1873-0.163%1,088+3.703%
2025-10-03		25.230025.230025.200025.2285+0.034%20,503+3.534%
2025-10-02		25.220025.220025.150025.2200+0.079%2,257+3.569%
2025-10-01		25.137025.200025.137025.2000+0.079%834+3.651%
2025-09-30		25.210025.310025.180025.1800-0.096%6,016+3.733%
2025-09-29		25.210025.230025.204225.2042-0.062%1,579+3.634%
2025-09-26		25.210025.219825.210025.2198+0.126%2,080+3.569%
2025-09-25		25.188925.210025.180025.1881-0.008%5,845+3.700%
2025-09-24		25.190025.190025.190025.1900-0.115%602+3.692%
2025-09-23		25.220025.300025.205025.2190-0.004%3,742+3.573%
2025-09-22		25.210025.280025.195025.2200+0.060%26,604+3.569%
2025-09-19		25.200025.210025.180625.2050+0.259%3,066+3.630%
2025-09-18		25.150025.170025.137025.14000.000%783,526+3.898%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC