MATE Historical Prices
Man Active Trend Enhanced ETF · daily open, high, low, close & volume
Trading days
221
Period high
35.09
Period low
22.68
Period change
+16.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 29.70 | 29.70 | 28.78 | 28.78 | -6.57% | 5,368 |
| Nov 4, 2026 | 31.19 | 31.19 | 30.79 | 30.81 | +0.58% | 28,425 |
| Nov 3, 2026 | 30.69 | 30.69 | 30.62 | 30.63 | +0.91% | 1,004 |
| Nov 2, 2026 | 30.81 | 31.11 | 30.35 | 30.35 | -2.37% | 4,958 |
| Oct 30, 2026 | 31.26 | 31.51 | 30.87 | 31.09 | -2.78% | 10,620 |
| Oct 29, 2026 | 31.82 | 31.98 | 31.75 | 31.98 | -1.02% | 26,998 |
| Oct 28, 2026 | 32.32 | 32.40 | 32.23 | 32.31 | +0.85% | 8,773 |
| Oct 27, 2026 | 31.89 | 32.10 | 31.75 | 32.03 | +1.50% | 16,844 |
| Oct 26, 2026 | 31.59 | 31.59 | 31.56 | 31.56 | +0.74% | 634 |
| Oct 23, 2026 | 31.12 | 31.37 | 31.12 | 31.33 | +0.23% | 15,172 |
| Oct 22, 2026 | 31.60 | 31.60 | 31.16 | 31.26 | -3.67% | 1,688 |
| Oct 21, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | +0.73% | 797 |
| Oct 20, 2026 | 32.00 | 32.28 | 32.00 | 32.22 | -0.28% | 7,260 |
| Oct 19, 2026 | 32.10 | 33.28 | 32.10 | 32.31 | +1.04% | 10,666 |
| Oct 16, 2026 | 32.44 | 32.44 | 31.97 | 31.97 | -2.13% | 4,943 |
| Oct 15, 2026 | 32.00 | 32.70 | 32.00 | 32.67 | -0.09% | 4,285 |
| Oct 14, 2026 | 33.58 | 33.59 | 32.70 | 32.70 | -2.65% | 26,904 |
| Oct 13, 2026 | 33.49 | 33.65 | 33.49 | 33.59 | -0.30% | 16,643 |
| Oct 12, 2026 | 33.78 | 35.09 | 33.53 | 33.69 | +0.25% | 55,683 |
| Oct 9, 2026 | 33.24 | 34.11 | 33.21 | 33.60 | +1.66% | 21,805 |
| Oct 8, 2026 | 33.49 | 33.51 | 33.00 | 33.06 | -0.47% | 13,625 |
| Oct 7, 2026 | 33.43 | 33.43 | 33.03 | 33.21 | -1.04% | 3,504 |
| Oct 6, 2026 | 33.60 | 33.63 | 33.45 | 33.56 | +1.08% | 2,560 |
| Oct 5, 2026 | 33.01 | 33.34 | 32.95 | 33.20 | +0.97% | 2,731 |
| Oct 2, 2026 | 32.54 | 32.93 | 32.54 | 32.88 | +1.60% | 4,383 |
| Oct 1, 2026 | 32.51 | 32.51 | 32.12 | 32.37 | -1.36% | 9,766 |
| Sep 30, 2026 | 32.60 | 32.91 | 32.60 | 32.81 | +0.85% | 14,036 |
| Sep 29, 2026 | 32.67 | 32.67 | 32.44 | 32.54 | -0.33% | 7,146 |
| Sep 28, 2026 | 32.75 | 32.75 | 32.64 | 32.65 | -0.77% | 2,689 |
| Sep 25, 2026 | 32.89 | 33.75 | 32.87 | 32.90 | -0.01% | 24,185 |
| Sep 24, 2026 | 32.50 | 32.95 | 32.34 | 32.91 | +1.03% | 8,096 |
| Sep 23, 2026 | 32.38 | 32.61 | 32.31 | 32.57 | +0.72% | 4,032 |
| Sep 22, 2026 | 32.44 | 32.54 | 32.34 | 32.34 | -0.07% | 21,693 |
| Sep 21, 2026 | 31.91 | 32.66 | 31.91 | 32.36 | +1.84% | 16,675 |
| Sep 18, 2026 | 31.56 | 31.78 | 31.56 | 31.78 | +0.44% | 2,063 |
| Sep 17, 2026 | 31.66 | 31.77 | 31.64 | 31.64 | +1.09% | 2,985 |
| Sep 16, 2026 | 31.55 | 31.68 | 31.10 | 31.30 | -1.09% | 43,614 |
| Sep 15, 2026 | 31.63 | 31.68 | 31.37 | 31.64 | -0.40% | 16,258 |
| Sep 14, 2026 | 31.76 | 32.40 | 31.59 | 31.77 | -0.47% | 14,030 |
| Sep 11, 2026 | 31.71 | 31.95 | 31.71 | 31.92 | +1.58% | 737 |
| Sep 9, 2026 | 31.36 | 31.89 | 31.36 | 31.42 | +0.09% | 5,761 |
| Sep 8, 2026 | 31.54 | 32.45 | 31.39 | 31.39 | -0.20% | 21,143 |
| Sep 4, 2026 | 31.34 | 31.46 | 31.34 | 31.46 | -0.51% | 5,893 |
| Sep 3, 2026 | 31.36 | 31.68 | 31.28 | 31.62 | +1.48% | 38,270 |
| Sep 2, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | -0.07% | 372 |
| Aug 31, 2026 | 31.14 | 31.18 | 31.11 | 31.18 | -0.07% | 3,476 |
| Aug 28, 2026 | 31.18 | 31.20 | 31.06 | 31.20 | +0.08% | 386,559 |
| Aug 27, 2026 | 30.77 | 31.18 | 30.77 | 31.18 | +1.32% | 983 |
| Aug 26, 2026 | 30.79 | 30.79 | 30.75 | 30.77 | +0.73% | 5,658 |
| Aug 25, 2026 | 30.63 | 30.71 | 30.55 | 30.55 | -1.02% | 3,005 |
| Aug 24, 2026 | 30.83 | 30.86 | 30.82 | 30.86 | -0.88% | 1,670 |
| Aug 21, 2026 | 31.00 | 31.14 | 31.00 | 31.14 | +1.88% | 2,999 |
| Aug 20, 2026 | 30.70 | 30.70 | 30.56 | 30.56 | -1.12% | 438 |
| Aug 19, 2026 | 31.14 | 31.14 | 30.91 | 30.91 | -1.12% | 4,396 |
| Aug 18, 2026 | 31.29 | 31.30 | 31.25 | 31.25 | -1.05% | 4,751 |
| Aug 17, 2026 | 31.67 | 31.69 | 31.59 | 31.59 | -0.13% | 706 |
| Aug 14, 2026 | 31.55 | 31.66 | 31.55 | 31.63 | +0.51% | 900 |
| Aug 13, 2026 | 31.43 | 31.50 | 31.43 | 31.47 | +0.20% | 708 |
| Aug 12, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | +0.37% | 121 |
| Aug 11, 2026 | 31.37 | 31.37 | 31.29 | 31.29 | -0.47% | 5,256 |
| Aug 10, 2026 | 31.16 | 31.44 | 31.16 | 31.44 | +0.82% | 3,173 |
| Aug 7, 2026 | 31.14 | 31.28 | 31.14 | 31.18 | +0.43% | 859 |
| Aug 6, 2026 | 30.96 | 31.08 | 30.96 | 31.05 | +0.51% | 3,697 |
| Aug 5, 2026 | 31.15 | 31.15 | 30.89 | 30.89 | -0.22% | 1,501 |
| Aug 4, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | +1.68% | 182 |
| Aug 3, 2026 | 30.00 | 30.47 | 30.00 | 30.45 | +0.86% | 1,606 |
| Jul 31, 2026 | 30.01 | 30.19 | 29.77 | 30.19 | +1.04% | 5,140 |
| Jul 30, 2026 | 29.50 | 29.88 | 29.50 | 29.88 | +1.94% | 9,485 |
| Jul 29, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | -1.37% | 310 |
| Jul 28, 2026 | 29.73 | 29.81 | 29.62 | 29.72 | -0.27% | 3,846 |
| Jul 27, 2026 | 30.14 | 30.14 | 29.80 | 29.80 | -0.47% | 524 |
| Jul 24, 2026 | 30.00 | 30.04 | 29.70 | 29.94 | +0.06% | 1,489 |
| Jul 23, 2026 | 30.06 | 30.06 | 29.92 | 29.92 | -1.97% | 1,433 |
| Jul 22, 2026 | 30.43 | 30.61 | 30.43 | 30.53 | +0.54% | 1,409 |
| Jul 21, 2026 | 30.14 | 30.41 | 30.12 | 30.36 | +2.79% | 4,943 |
| Jul 20, 2026 | 29.84 | 29.84 | 29.54 | 29.54 | -0.25% | 69,889 |
| Jul 17, 2026 | 29.43 | 29.73 | 29.43 | 29.61 | -1.29% | 3,670 |
| Jul 16, 2026 | 30.29 | 30.40 | 29.81 | 30.00 | -1.20% | 12,390 |
| Jul 15, 2026 | 30.11 | 30.42 | 30.11 | 30.36 | -0.23% | 4,684 |
| Jul 14, 2026 | 30.23 | 30.43 | 30.23 | 30.43 | +0.89% | 2,575 |
| Jul 13, 2026 | 30.76 | 30.76 | 30.15 | 30.17 | -0.93% | 7,438 |
| Jul 10, 2026 | 30.18 | 30.50 | 30.18 | 30.45 | +0.86% | 2,629 |
| Jul 9, 2026 | 30.20 | 30.20 | 30.19 | 30.19 | +0.99% | 2,476 |
| Jul 8, 2026 | 29.80 | 29.89 | 29.50 | 29.89 | -0.68% | 3,870 |
| Jul 7, 2026 | 30.18 | 30.18 | 30.05 | 30.10 | -0.53% | 2,057 |
| Jul 6, 2026 | 30.10 | 30.41 | 30.10 | 30.26 | +1.04% | 7,782 |
| Jul 2, 2026 | 30.25 | 30.34 | 29.68 | 29.94 | +0.01% | 13,253 |
| Jul 1, 2026 | 30.04 | 30.22 | 29.94 | 29.94 | -0.50% | 2,608 |
| Jun 30, 2026 | 29.78 | 30.09 | 29.78 | 30.09 | +1.54% | 1,222 |
| Jun 29, 2026 | 29.41 | 29.70 | 29.30 | 29.63 | -0.57% | 9,612 |
| Jun 26, 2026 | 28.90 | 29.80 | 28.90 | 29.80 | +1.68% | 2,423 |
| Jun 25, 2026 | 29.23 | 29.60 | 29.23 | 29.31 | +0.75% | 2,405 |
| Jun 24, 2026 | 29.50 | 29.50 | 29.09 | 29.09 | -1.46% | 1,454 |
| Jun 23, 2026 | 29.50 | 29.80 | 29.50 | 29.52 | -2.79% | 4,108 |
| Jun 22, 2026 | 30.41 | 30.57 | 30.27 | 30.37 | -0.11% | 4,908 |
| Jun 18, 2026 | 30.01 | 30.40 | 30.01 | 30.40 | +2.30% | 3,383 |
| Jun 17, 2026 | 30.40 | 30.40 | 29.72 | 29.72 | -1.53% | 3,497 |
| Jun 16, 2026 | 30.60 | 30.60 | 30.18 | 30.18 | -1.14% | 1,769 |
| Jun 15, 2026 | 30.39 | 30.65 | 30.39 | 30.53 | +2.52% | 5,212 |
| Jun 12, 2026 | 29.87 | 29.87 | 29.78 | 29.78 | +0.65% | 1,880 |
| Jun 11, 2026 | 29.51 | 29.59 | 29.51 | 29.59 | +2.20% | 981 |
| Jun 10, 2026 | 29.64 | 29.64 | 28.95 | 28.95 | -2.25% | 2,678 |
| Jun 9, 2026 | 30.36 | 30.36 | 28.80 | 29.62 | -0.98% | 32,428 |
| Jun 8, 2026 | 30.08 | 30.25 | 29.91 | 29.91 | +0.81% | 2,405 |
| Jun 5, 2026 | 30.97 | 30.98 | 29.61 | 29.67 | -4.41% | 25,873 |
| Jun 4, 2026 | 31.11 | 31.11 | 30.93 | 31.04 | -0.57% | 11,377 |
| Jun 3, 2026 | 31.16 | 31.32 | 31.16 | 31.22 | -0.07% | 4,999 |
| Jun 2, 2026 | 31.17 | 31.24 | 31.05 | 31.24 | +0.38% | 4,683 |
| Jun 1, 2026 | 30.92 | 31.21 | 30.92 | 31.12 | +1.10% | 5,810 |
| May 29, 2026 | 30.90 | 30.90 | 30.71 | 30.78 | -0.00% | 5,078 |
| May 28, 2026 | 30.56 | 30.78 | 30.56 | 30.78 | +0.50% | 1,301 |
| May 27, 2026 | 30.48 | 30.66 | 30.48 | 30.63 | -0.42% | 7,864 |
| May 26, 2026 | 30.77 | 30.89 | 30.73 | 30.76 | +0.15% | 1,971 |
| May 22, 2026 | 30.74 | 30.78 | 30.66 | 30.71 | +0.58% | 3,594 |
| May 21, 2026 | 30.46 | 30.61 | 30.40 | 30.54 | +0.65% | 9,241 |
| May 20, 2026 | 30.33 | 30.34 | 30.33 | 30.34 | +0.32% | 354 |
| May 19, 2026 | 30.22 | 30.43 | 30.22 | 30.24 | -0.20% | 1,170 |
| May 18, 2026 | 30.63 | 30.63 | 30.27 | 30.30 | -1.07% | 7,354 |
| May 15, 2026 | 30.70 | 30.75 | 30.60 | 30.63 | -1.23% | 1,347 |
| May 14, 2026 | 30.86 | 31.08 | 30.83 | 31.01 | +0.56% | 1,434 |
| May 13, 2026 | 30.62 | 30.88 | 30.61 | 30.84 | +1.50% | 2,177 |
| May 12, 2026 | 30.42 | 30.42 | 30.10 | 30.38 | +0.25% | 5,096 |
| May 11, 2026 | 30.23 | 30.39 | 30.23 | 30.31 | +1.48% | 3,145 |
| May 8, 2026 | 29.78 | 29.91 | 29.78 | 29.87 | +0.91% | 1,907 |
| May 7, 2026 | 29.76 | 29.76 | 29.60 | 29.60 | -0.52% | 5,517 |
| May 6, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | +1.47% | 1,478 |
| May 5, 2026 | 29.25 | 29.32 | 29.25 | 29.32 | +1.15% | 2,005 |
| May 4, 2026 | 28.93 | 29.10 | 28.91 | 28.99 | -0.44% | 7,347 |
| May 1, 2026 | 29.15 | 29.27 | 29.07 | 29.12 | +0.01% | 8,229 |
| Apr 30, 2026 | 28.63 | 29.11 | 28.61 | 29.11 | +1.53% | 4,104 |
| Apr 29, 2026 | 28.66 | 28.72 | 28.62 | 28.67 | +0.43% | 2,462 |
| Apr 28, 2026 | 28.51 | 28.55 | 28.43 | 28.55 | -0.43% | 1,939 |
| Apr 27, 2026 | 28.65 | 28.75 | 28.49 | 28.67 | +0.38% | 11,327 |
| Apr 24, 2026 | 28.49 | 28.56 | 28.46 | 28.56 | +0.72% | 1,047 |
| Apr 23, 2026 | 28.48 | 28.48 | 28.36 | 28.36 | -0.29% | 510 |
| Apr 22, 2026 | 28.40 | 28.44 | 28.40 | 28.44 | +1.29% | 892 |
| Apr 21, 2026 | 28.21 | 28.21 | 28.08 | 28.08 | -0.36% | 2,212 |
| Apr 20, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | -0.23% | 311 |
| Apr 17, 2026 | 28.23 | 28.25 | 28.23 | 28.25 | +0.66% | 1,079 |
| Apr 16, 2026 | 27.95 | 28.14 | 27.91 | 28.06 | +0.88% | 1,786 |
| Apr 15, 2026 | 27.85 | 27.85 | 27.77 | 27.82 | +0.59% | 3,803 |
| Apr 14, 2026 | 27.59 | 27.72 | 27.54 | 27.66 | +1.07% | 2,681 |
| Apr 13, 2026 | 27.16 | 27.36 | 27.12 | 27.36 | +0.87% | 2,633 |
| Apr 10, 2026 | 27.12 | 27.13 | 27.10 | 27.13 | +0.26% | 5,153 |
| Apr 9, 2026 | 26.95 | 27.05 | 26.94 | 27.05 | +1.09% | 943 |
| Apr 8, 2026 | 26.78 | 26.78 | 26.75 | 26.76 | +1.06% | 1,525 |
| Apr 7, 2026 | 26.53 | 26.53 | 26.44 | 26.48 | -0.15% | 1,735 |
| Apr 6, 2026 | 26.60 | 26.60 | 26.39 | 26.52 | +1.23% | 4,453 |
| Apr 2, 2026 | 26.07 | 26.23 | 26.07 | 26.20 | +0.50% | 3,981 |
| Apr 1, 2026 | 26.12 | 26.12 | 26.05 | 26.07 | +0.77% | 1,456 |
| Mar 31, 2026 | 25.63 | 25.87 | 25.59 | 25.87 | +3.07% | 1,200 |
| Mar 30, 2026 | 25.23 | 25.36 | 25.10 | 25.10 | -0.87% | 6,221 |
| Mar 27, 2026 | 25.45 | 25.45 | 25.19 | 25.32 | -0.90% | 4,681 |
| Mar 26, 2026 | 25.97 | 25.97 | 25.55 | 25.55 | -1.43% | 2,925 |
| Mar 25, 2026 | 25.94 | 25.94 | 25.89 | 25.92 | +0.60% | 939 |
| Mar 24, 2026 | 25.75 | 25.89 | 25.55 | 25.77 | -0.39% | 6,429 |
| Mar 23, 2026 | 26.08 | 26.13 | 25.87 | 25.87 | +0.71% | 645 |
| Mar 20, 2026 | 26.10 | 26.10 | 25.51 | 25.68 | -2.24% | 4,196 |
| Mar 19, 2026 | 28.01 | 28.01 | 24.00 | 26.27 | -1.69% | 64,353 |
| Mar 18, 2026 | 26.96 | 27.11 | 26.72 | 26.72 | -1.79% | 6,253 |
| Mar 17, 2026 | 27.31 | 28.01 | 27.17 | 27.21 | +0.88% | 27,635 |
| Mar 16, 2026 | 27.15 | 27.15 | 26.97 | 26.97 | +0.77% | 1,790 |
| Mar 13, 2026 | 26.92 | 26.92 | 26.71 | 26.77 | -1.38% | 3,179 |
| Mar 12, 2026 | 27.23 | 27.31 | 27.14 | 27.14 | -1.20% | 3,332 |
| Mar 11, 2026 | 27.32 | 27.47 | 27.32 | 27.47 | -0.21% | 428 |
| Mar 10, 2026 | 27.45 | 27.77 | 27.45 | 27.53 | +0.29% | 1,142 |
| Mar 9, 2026 | 26.88 | 27.52 | 26.88 | 27.45 | +1.11% | 4,473 |
| Mar 6, 2026 | 27.16 | 27.20 | 27.12 | 27.15 | -0.82% | 1,589 |
| Mar 5, 2026 | 27.07 | 27.37 | 27.07 | 27.37 | -1.94% | 7,849 |
| Mar 4, 2026 | 27.83 | 27.92 | 27.83 | 27.91 | +1.86% | 4,319 |
| Mar 3, 2026 | 27.03 | 27.45 | 26.61 | 27.40 | -2.77% | 13,401 |
| Mar 2, 2026 | 27.69 | 28.21 | 27.69 | 28.18 | -0.37% | 5,465 |
| Feb 27, 2026 | 28.20 | 28.32 | 28.10 | 28.29 | +0.02% | 7,844 |
| Feb 26, 2026 | 28.44 | 28.44 | 28.04 | 28.28 | -0.52% | 10,255 |
| Feb 25, 2026 | 28.33 | 28.43 | 28.28 | 28.43 | +1.60% | 846 |
| Feb 24, 2026 | 27.75 | 27.98 | 27.70 | 27.98 | +0.95% | 3,656 |
| Feb 23, 2026 | 28.10 | 28.14 | 27.67 | 27.72 | -1.17% | 9,548 |
| Feb 20, 2026 | 27.73 | 28.05 | 27.73 | 28.05 | +1.86% | 17,038 |
| Feb 19, 2026 | 27.50 | 27.67 | 27.37 | 27.53 | -0.87% | 6,935 |
| Feb 18, 2026 | 27.50 | 27.95 | 27.46 | 27.78 | +1.74% | 13,192 |
| Feb 17, 2026 | 27.17 | 27.45 | 26.86 | 27.30 | -0.41% | 7,669 |
| Feb 13, 2026 | 26.27 | 27.64 | 26.11 | 27.42 | +0.21% | 7,830 |
| Feb 12, 2026 | 28.29 | 28.29 | 27.36 | 27.36 | -3.47% | 6,329 |
| Feb 11, 2026 | 28.59 | 28.59 | 28.10 | 28.34 | +0.21% | 3,702 |
| Feb 10, 2026 | 28.52 | 28.61 | 28.22 | 28.28 | -0.47% | 9,240 |
| Feb 9, 2026 | 28.04 | 28.43 | 28.04 | 28.41 | +2.05% | 12,974 |
| Feb 6, 2026 | 27.44 | 27.86 | 27.44 | 27.84 | +3.72% | 14,256 |
| Feb 5, 2026 | 27.28 | 27.28 | 26.85 | 26.85 | -0.43% | 7,701 |
| Feb 4, 2026 | 28.22 | 28.22 | 26.96 | 26.96 | -3.23% | 8,732 |
| Feb 3, 2026 | 28.27 | 28.27 | 27.68 | 27.86 | -0.72% | 5,971 |
| Feb 2, 2026 | 27.71 | 28.14 | 27.71 | 28.07 | +0.20% | 10,493 |
| Jan 30, 2026 | 29.15 | 29.15 | 27.44 | 28.01 | -3.02% | 25,921 |
| Jan 29, 2026 | 29.29 | 29.56 | 27.95 | 28.88 | -0.16% | 15,129 |
| Jan 28, 2026 | 28.96 | 29.01 | 28.66 | 28.93 | +1.45% | 23,559 |
| Jan 27, 2026 | 28.32 | 28.54 | 28.31 | 28.52 | +1.11% | 19,166 |
| Jan 26, 2026 | 28.32 | 28.48 | 28.20 | 28.21 | +0.90% | 12,559 |
| Jan 23, 2026 | 28.00 | 28.10 | 27.86 | 27.95 | +1.02% | 6,665 |
| Jan 22, 2026 | 27.57 | 27.86 | 27.57 | 27.67 | +0.97% | 10,653 |
| Jan 21, 2026 | 27.20 | 27.53 | 26.84 | 27.41 | +3.65% | 8,081 |
| Jan 20, 2026 | 26.64 | 26.84 | 26.41 | 26.44 | -4.07% | 6,590 |
| Jan 16, 2026 | 27.65 | 27.66 | 27.55 | 27.56 | -0.56% | 2,185 |
| Jan 15, 2026 | 27.89 | 28.02 | 27.72 | 27.72 | +0.23% | 5,655 |
| Jan 14, 2026 | 27.63 | 27.65 | 27.33 | 27.65 | +0.09% | 1,069 |
| Jan 13, 2026 | 27.84 | 27.84 | 27.63 | 27.63 | -0.32% | 2,749 |
| Jan 12, 2026 | 27.34 | 28.25 | 27.34 | 27.71 | +1.10% | 9,816 |
| Jan 9, 2026 | 27.15 | 27.44 | 27.15 | 27.41 | +1.93% | 12,642 |
| Jan 8, 2026 | 26.84 | 26.90 | 26.82 | 26.90 | -0.03% | 9,328 |
| Jan 7, 2026 | 27.10 | 27.10 | 26.90 | 26.90 | -1.32% | 674 |
| Jan 6, 2026 | 26.94 | 27.26 | 26.92 | 27.26 | +1.66% | 54,903 |
| Jan 5, 2026 | 26.75 | 26.88 | 26.70 | 26.82 | +2.88% | 19,880 |
| Jan 2, 2026 | 26.19 | 26.19 | 25.90 | 26.06 | +0.84% | 2,898 |
| Dec 31, 2025 | 26.09 | 26.09 | 25.85 | 25.85 | -1.95% | 11,962 |
| Dec 30, 2025 | 26.43 | 26.46 | 26.36 | 26.36 | +1.01% | 971 |
| Dec 29, 2025 | 26.21 | 26.88 | 25.00 | 26.10 | -2.62% | 8,491 |
| Dec 26, 2025 | 26.79 | 26.80 | 26.69 | 26.80 | +1.46% | 5,582 |
| Dec 24, 2025 | 26.25 | 26.43 | 26.21 | 26.42 | +0.67% | 12,563 |
| Dec 23, 2025 | 26.09 | 26.24 | 26.04 | 26.24 | +0.98% | 7,794 |
| Dec 22, 2025 | 25.91 | 26.03 | 25.85 | 25.99 | +1.44% | 10,935 |
| Dec 19, 2025 | 25.53 | 25.62 | 25.50 | 25.62 | +0.89% | 4,899 |
| Dec 18, 2025 | 25.21 | 25.39 | 25.03 | 25.39 | +2.42% | 9,862 |
| Dec 17, 2025 | 25.18 | 25.22 | 22.68 | 24.79 | - | 5,911 |
Daily open, high, low, close and volume for Man Active Trend Enhanced ETF (MATE). Showing 221 trading days. Unadjusted prices.