MEMA Historical Prices
Man Active Emerging Markets Alternative ETF · daily open, high, low, close & volume
Trading days
216
Period high
33.05
Period low
25.06
Period change
+13.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 28.18 | 28.37 | 28.15 | 28.37 | -2.71% | 8,662 |
| Oct 28, 2026 | 28.96 | 29.16 | 28.92 | 29.16 | +1.75% | 11,293 |
| Oct 27, 2026 | 28.62 | 28.75 | 28.56 | 28.66 | +1.88% | 26,783 |
| Oct 26, 2026 | 27.84 | 28.13 | 27.84 | 28.13 | -2.03% | 3,470 |
| Oct 23, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | +2.56% | 10 |
| Oct 22, 2026 | 28.30 | 29.00 | 27.87 | 28.00 | -4.71% | 19,396 |
| Oct 21, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | +0.69% | 119 |
| Oct 20, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | -0.95% | 13 |
| Oct 19, 2026 | 29.78 | 29.78 | 29.41 | 29.46 | +2.15% | 12,098 |
| Oct 16, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | -2.33% | 28 |
| Oct 15, 2026 | 28.89 | 29.53 | 28.89 | 29.53 | -0.07% | 2,247 |
| Oct 14, 2026 | 29.70 | 29.71 | 29.47 | 29.55 | -2.73% | 11,966 |
| Oct 13, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | -0.37% | 250 |
| Oct 12, 2026 | 30.51 | 30.51 | 30.49 | 30.49 | -2.81% | 2,418 |
| Oct 9, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | +2.50% | 10 |
| Oct 8, 2026 | 30.63 | 30.70 | 30.32 | 30.61 | -2.34% | 8,337 |
| Oct 7, 2026 | 31.06 | 31.34 | 31.06 | 31.34 | -1.50% | 2,443 |
| Oct 6, 2026 | 31.90 | 31.90 | 31.82 | 31.82 | -0.94% | 221 |
| Oct 5, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | +0.92% | 133 |
| Oct 2, 2026 | 31.93 | 31.93 | 31.58 | 31.83 | +1.52% | 6,957 |
| Oct 1, 2026 | 31.20 | 31.35 | 31.20 | 31.35 | +1.12% | 233 |
| Sep 30, 2026 | 31.05 | 31.07 | 30.95 | 31.00 | -1.87% | 7,417 |
| Sep 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | +0.47% | 77 |
| Sep 28, 2026 | 31.46 | 31.55 | 31.45 | 31.45 | -1.80% | 383 |
| Sep 25, 2026 | 31.91 | 32.03 | 31.86 | 32.03 | +1.21% | 3,578 |
| Sep 24, 2026 | 31.74 | 31.74 | 31.60 | 31.64 | +0.46% | 6,174 |
| Sep 23, 2026 | 31.69 | 31.71 | 31.47 | 31.50 | -1.99% | 8,601 |
| Sep 22, 2026 | 31.89 | 32.14 | 31.84 | 32.14 | +0.18% | 22,111 |
| Sep 21, 2026 | 31.80 | 32.08 | 31.80 | 32.08 | +3.20% | 5,539 |
| Sep 18, 2026 | 30.89 | 31.09 | 30.57 | 31.08 | -0.57% | 30,689 |
| Sep 17, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | +2.10% | 10 |
| Sep 16, 2026 | 30.84 | 30.84 | 30.62 | 30.62 | -1.10% | 232 |
| Sep 15, 2026 | 31.05 | 31.05 | 30.88 | 30.96 | -1.69% | 12,804 |
| Sep 14, 2026 | 31.30 | 31.98 | 31.16 | 31.49 | -0.84% | 39,757 |
| Sep 11, 2026 | 31.78 | 31.84 | 31.71 | 31.76 | +0.05% | 6,511 |
| Sep 9, 2026 | 31.84 | 31.84 | 31.74 | 31.74 | -0.34% | 500 |
| Sep 8, 2026 | 31.69 | 32.01 | 31.69 | 31.85 | +0.50% | 14,688 |
| Sep 4, 2026 | 31.42 | 31.72 | 31.42 | 31.69 | +1.35% | 15,557 |
| Sep 3, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | -0.75% | 199 |
| Sep 2, 2026 | 31.46 | 31.50 | 31.31 | 31.50 | +0.76% | 20,073 |
| Aug 31, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | +0.38% | 151 |
| Aug 28, 2026 | 31.11 | 31.15 | 31.11 | 31.15 | -0.82% | 348 |
| Aug 27, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | +0.94% | 28 |
| Aug 26, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | -1.07% | 144 |
| Aug 25, 2026 | 31.18 | 31.45 | 31.12 | 31.45 | +1.80% | 7,020 |
| Aug 24, 2026 | 30.84 | 31.07 | 30.71 | 30.89 | -1.11% | 13,412 |
| Aug 21, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | +2.20% | 53 |
| Aug 20, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | -0.47% | 151 |
| Aug 19, 2026 | 31.14 | 31.14 | 30.71 | 30.71 | +2.41% | 14,303 |
| Aug 18, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | -3.21% | 22 |
| Aug 17, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | +1.26% | 45 |
| Aug 14, 2026 | 30.50 | 30.60 | 30.50 | 30.60 | +0.40% | 277 |
| Aug 13, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | -0.26% | 226 |
| Aug 12, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | +0.96% | 63 |
| Aug 11, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | +0.68% | 139 |
| Aug 10, 2026 | 30.08 | 30.09 | 30.07 | 30.07 | -1.24% | 730 |
| Aug 7, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | +0.83% | 2 |
| Aug 6, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | -0.17% | 10 |
| Aug 5, 2026 | 30.02 | 30.25 | 30.02 | 30.25 | -0.84% | 14,062 |
| Aug 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | +3.19% | 27 |
| Aug 3, 2026 | 29.85 | 29.87 | 29.41 | 29.56 | +0.54% | 21,576 |
| Jul 31, 2026 | 28.86 | 29.40 | 28.86 | 29.40 | +0.06% | 57,606 |
| Jul 30, 2026 | 28.93 | 29.38 | 28.93 | 29.38 | +4.55% | 5,515 |
| Jul 29, 2026 | 28.19 | 28.98 | 28.10 | 28.10 | -3.05% | 5,736 |
| Jul 28, 2026 | 28.93 | 29.26 | 28.75 | 28.99 | -2.02% | 49,857 |
| Jul 27, 2026 | 29.85 | 29.85 | 29.31 | 29.58 | +0.24% | 9,814 |
| Jul 24, 2026 | 29.71 | 29.81 | 29.51 | 29.51 | -0.62% | 29,514 |
| Jul 23, 2026 | 29.88 | 29.90 | 29.53 | 29.70 | -0.17% | 19,967 |
| Jul 22, 2026 | 29.57 | 29.82 | 29.57 | 29.75 | -0.24% | 47,168 |
| Jul 21, 2026 | 29.58 | 29.82 | 29.58 | 29.82 | +1.85% | 13,199 |
| Jul 20, 2026 | 29.38 | 29.47 | 29.28 | 29.28 | -0.21% | 5,008 |
| Jul 17, 2026 | 28.84 | 29.48 | 28.73 | 29.34 | -1.01% | 30,935 |
| Jul 16, 2026 | 29.72 | 29.83 | 29.64 | 29.64 | -0.67% | 19,932 |
| Jul 15, 2026 | 29.91 | 30.04 | 29.56 | 29.84 | -0.66% | 29,888 |
| Jul 14, 2026 | 29.98 | 30.10 | 29.98 | 30.04 | +0.80% | 4,473 |
| Jul 13, 2026 | 30.20 | 30.20 | 29.70 | 29.80 | -3.17% | 13,005 |
| Jul 10, 2026 | 30.62 | 30.78 | 30.62 | 30.78 | +0.32% | 174 |
| Jul 9, 2026 | 30.65 | 30.68 | 30.61 | 30.68 | +0.62% | 17,182 |
| Jul 8, 2026 | 30.22 | 30.49 | 30.20 | 30.49 | +0.23% | 7,508 |
| Jul 7, 2026 | 30.48 | 30.48 | 30.42 | 30.42 | -2.57% | 159 |
| Jul 6, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | +3.43% | 40 |
| Jul 2, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | -0.65% | 109 |
| Jul 1, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | -2.91% | 23 |
| Jun 30, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | +1.31% | 129 |
| Jun 29, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | -0.24% | 16 |
| Jun 26, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | -0.16% | 24 |
| Jun 25, 2026 | 31.13 | 31.18 | 31.01 | 31.01 | +1.02% | 5,502 |
| Jun 24, 2026 | 30.66 | 30.80 | 30.55 | 30.70 | -0.75% | 56,402 |
| Jun 23, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | -5.91% | 4 |
| Jun 22, 2026 | 32.94 | 32.94 | 32.87 | 32.87 | -0.11% | 28,705 |
| Jun 18, 2026 | 32.83 | 32.93 | 32.82 | 32.91 | +1.84% | 20,122 |
| Jun 17, 2026 | 32.74 | 32.84 | 32.31 | 32.31 | +0.15% | 16,695 |
| Jun 16, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | -0.93% | 53 |
| Jun 15, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | +2.97% | 22 |
| Jun 12, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | +1.26% | 77 |
| Jun 11, 2026 | 30.21 | 31.28 | 30.21 | 31.23 | +3.80% | 23,685 |
| Jun 10, 2026 | 30.43 | 30.64 | 30.09 | 30.09 | -1.70% | 31,081 |
| Jun 9, 2026 | 30.63 | 30.63 | 30.61 | 30.61 | -1.01% | 2,675 |
| Jun 8, 2026 | 30.97 | 30.97 | 30.92 | 30.92 | +2.25% | 5,806 |
| Jun 5, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | -6.29% | 140 |
| Jun 4, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | -0.72% | 55 |
| Jun 3, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | -1.65% | 3 |
| Jun 2, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | +1.28% | 4 |
| Jun 1, 2026 | 32.33 | 32.74 | 32.29 | 32.63 | +1.68% | 9,891 |
| May 29, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | -0.27% | 104 |
| May 28, 2026 | 31.79 | 32.21 | 31.68 | 32.18 | -0.73% | 16,173 |
| May 27, 2026 | 32.68 | 32.68 | 32.19 | 32.42 | +0.89% | 25,653 |
| May 26, 2026 | 31.87 | 32.13 | 31.87 | 32.13 | +3.42% | 6,510 |
| May 22, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | -0.60% | 2 |
| May 21, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | +0.97% | 0 |
| May 20, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | +2.46% | 2 |
| May 19, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | -1.22% | 11 |
| May 18, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | -0.35% | 11 |
| May 15, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | -3.68% | 60 |
| May 14, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | -0.05% | 5 |
| May 13, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | +1.84% | 8 |
| May 12, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | -3.14% | 12 |
| May 11, 2026 | 32.38 | 32.38 | 32.32 | 32.32 | +0.17% | 208 |
| May 8, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | +2.09% | 56 |
| May 7, 2026 | 32.00 | 32.00 | 31.61 | 31.61 | -0.99% | 3,125 |
| May 6, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | +2.47% | 2 |
| May 5, 2026 | 31.33 | 31.33 | 31.14 | 31.15 | +1.53% | 471 |
| May 4, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | -0.51% | 4 |
| May 1, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | +0.14% | 1 |
| Apr 30, 2026 | 30.36 | 30.84 | 30.36 | 30.80 | +2.84% | 2,499 |
| Apr 29, 2026 | 30.17 | 30.17 | 29.95 | 29.95 | -0.14% | 609 |
| Apr 28, 2026 | 29.86 | 29.99 | 29.86 | 29.99 | -1.08% | 424 |
| Apr 27, 2026 | 30.37 | 30.37 | 30.32 | 30.32 | -0.16% | 145 |
| Apr 24, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | +2.48% | 196 |
| Apr 23, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | -1.59% | 55 |
| Apr 22, 2026 | 30.06 | 30.14 | 30.06 | 30.11 | +2.13% | 463 |
| Apr 21, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | -1.30% | 0 |
| Apr 20, 2026 | 29.82 | 29.87 | 29.82 | 29.87 | -0.92% | 205 |
| Apr 17, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | +1.61% | 0 |
| Apr 16, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | +0.37% | 6 |
| Apr 15, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | -0.23% | 155 |
| Apr 14, 2026 | 29.56 | 29.63 | 29.56 | 29.63 | +1.75% | 731 |
| Apr 13, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | +0.95% | 0 |
| Apr 10, 2026 | 28.84 | 28.85 | 28.84 | 28.85 | +0.46% | 677 |
| Apr 9, 2026 | 28.70 | 28.72 | 28.70 | 28.72 | +0.22% | 152 |
| Apr 8, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | +4.83% | 5 |
| Apr 7, 2026 | 26.92 | 27.34 | 26.90 | 27.34 | +0.88% | 500 |
| Apr 6, 2026 | 27.31 | 27.32 | 27.06 | 27.10 | +0.66% | 6,260 |
| Apr 2, 2026 | 25.76 | 27.33 | 25.76 | 26.92 | -1.05% | 59,301 |
| Apr 1, 2026 | 27.10 | 27.21 | 27.10 | 27.21 | +0.66% | 229 |
| Mar 31, 2026 | 26.25 | 27.03 | 26.25 | 27.03 | +4.25% | 298 |
| Mar 30, 2026 | 26.00 | 26.00 | 25.93 | 25.93 | -1.01% | 523 |
| Mar 27, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | -0.96% | 170 |
| Mar 26, 2026 | 26.82 | 26.93 | 26.44 | 26.44 | -3.30% | 4,089 |
| Mar 25, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | +1.65% | 2 |
| Mar 24, 2026 | 26.79 | 26.97 | 26.79 | 26.90 | -1.68% | 5,404 |
| Mar 23, 2026 | 27.13 | 27.55 | 27.13 | 27.36 | +3.77% | 10,732 |
| Mar 20, 2026 | 26.82 | 26.82 | 26.31 | 26.37 | -3.78% | 2,262 |
| Mar 19, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | +0.18% | 23,687 |
| Mar 18, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | -2.30% | 6 |
| Mar 17, 2026 | 28.12 | 28.12 | 28.00 | 28.00 | +0.33% | 1,430 |
| Mar 16, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | +2.95% | 153 |
| Mar 13, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | +0.15% | 127 |
| Mar 12, 2026 | 27.23 | 27.23 | 27.06 | 27.06 | -2.96% | 733 |
| Mar 11, 2026 | 27.90 | 27.90 | 27.89 | 27.89 | -1.01% | 225 |
| Mar 10, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | +1.03% | 2 |
| Mar 9, 2026 | 27.17 | 27.89 | 27.17 | 27.89 | +2.14% | 2,776 |
| Mar 6, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | -0.03% | 92 |
| Mar 5, 2026 | 27.39 | 27.62 | 27.26 | 27.31 | -2.78% | 5,557 |
| Mar 4, 2026 | 28.07 | 28.30 | 28.00 | 28.09 | +1.22% | 1,463 |
| Mar 3, 2026 | 27.60 | 27.91 | 27.18 | 27.76 | -4.32% | 22,551 |
| Mar 2, 2026 | 28.58 | 29.01 | 28.58 | 29.01 | -1.73% | 337 |
| Feb 27, 2026 | 29.38 | 29.56 | 29.33 | 29.52 | -0.01% | 3,842 |
| Feb 26, 2026 | 29.69 | 29.69 | 29.53 | 29.53 | -1.06% | 5,001 |
| Feb 25, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | +1.14% | 1,764 |
| Feb 24, 2026 | 29.57 | 29.57 | 29.51 | 29.51 | +1.23% | 119 |
| Feb 23, 2026 | 29.32 | 29.32 | 29.15 | 29.15 | -1.01% | 618 |
| Feb 20, 2026 | 28.93 | 29.45 | 28.93 | 29.45 | +2.43% | 3,198 |
| Feb 19, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | -0.37% | 7 |
| Feb 18, 2026 | 28.99 | 28.99 | 28.86 | 28.86 | +0.56% | 416 |
| Feb 17, 2026 | 28.79 | 28.79 | 28.69 | 28.69 | -0.49% | 734 |
| Feb 13, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | +0.44% | 7 |
| Feb 12, 2026 | 29.23 | 29.23 | 28.71 | 28.71 | -0.92% | 494 |
| Feb 11, 2026 | 28.85 | 29.05 | 28.68 | 28.98 | +1.37% | 5,882 |
| Feb 10, 2026 | 28.65 | 28.65 | 28.59 | 28.59 | +0.16% | 1,225 |
| Feb 9, 2026 | 28.46 | 28.59 | 28.46 | 28.54 | +0.78% | 1,311 |
| Feb 6, 2026 | 28.12 | 28.32 | 28.12 | 28.32 | +2.61% | 1,607 |
| Feb 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | -1.79% | 16 |
| Feb 4, 2026 | 28.13 | 28.13 | 28.07 | 28.10 | -0.21% | 1,014 |
| Feb 3, 2026 | 28.23 | 28.23 | 28.16 | 28.16 | +0.59% | 324 |
| Feb 2, 2026 | 27.82 | 28.00 | 27.81 | 28.00 | -0.34% | 2,633 |
| Jan 30, 2026 | 28.18 | 28.18 | 28.09 | 28.09 | -1.22% | 248 |
| Jan 29, 2026 | 28.41 | 28.44 | 28.41 | 28.44 | -0.59% | 608 |
| Jan 28, 2026 | 28.67 | 28.67 | 28.58 | 28.61 | +0.67% | 25,800 |
| Jan 27, 2026 | 28.23 | 28.42 | 28.23 | 28.42 | +1.99% | 3,124 |
| Jan 26, 2026 | 27.92 | 27.92 | 27.86 | 27.86 | +0.26% | 913 |
| Jan 23, 2026 | 27.74 | 27.79 | 27.72 | 27.79 | +0.80% | 1,752 |
| Jan 22, 2026 | 27.52 | 27.71 | 27.52 | 27.57 | +0.20% | 4,431 |
| Jan 21, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | +1.42% | 43 |
| Jan 20, 2026 | 27.07 | 27.13 | 27.07 | 27.13 | -0.74% | 256 |
| Jan 16, 2026 | 27.34 | 27.34 | 27.33 | 27.33 | -0.74% | 304 |
| Jan 15, 2026 | 27.63 | 27.63 | 27.54 | 27.54 | +0.74% | 1,261 |
| Jan 14, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | +0.15% | 71 |
| Jan 13, 2026 | 27.35 | 27.35 | 27.29 | 27.29 | -0.53% | 121 |
| Jan 12, 2026 | 27.18 | 27.44 | 27.18 | 27.44 | +1.39% | 136 |
| Jan 9, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | +0.79% | 21 |
| Jan 8, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | -0.07% | 730 |
| Jan 7, 2026 | 26.92 | 26.99 | 26.87 | 26.87 | -0.75% | 1,504 |
| Jan 6, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | +1.13% | 142 |
| Jan 5, 2026 | 26.60 | 26.77 | 26.59 | 26.77 | +1.42% | 10,692 |
| Jan 2, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | +2.31% | 216 |
| Dec 31, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | -0.11% | 5 |
| Dec 30, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | +0.28% | 3 |
| Dec 29, 2025 | 25.64 | 25.78 | 25.64 | 25.75 | -0.51% | 1,574 |
| Dec 26, 2025 | 25.90 | 25.90 | 25.86 | 25.89 | +0.64% | 1,841 |
| Dec 24, 2025 | 25.77 | 25.77 | 25.72 | 25.72 | -0.00% | 523 |
| Dec 23, 2025 | 25.63 | 25.72 | 25.63 | 25.72 | +0.93% | 13,493 |
| Dec 22, 2025 | 25.52 | 25.52 | 25.48 | 25.48 | +0.24% | 8,236 |
| Dec 19, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | +1.25% | 1,243 |
| Dec 18, 2025 | 25.22 | 25.22 | 25.11 | 25.11 | +0.20% | 331 |
| Dec 17, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | - | 390,052 |
Daily open, high, low, close and volume for Man Active Emerging Markets Alternative ETF (MEMA). Showing 216 trading days. Unadjusted prices.