MNGU Historical Prices
MicroSectors 3X Long MANGOS ex Private Companies ETNs · daily open, high, low, close & volume
Trading days
41
Period high
37.00
Period low
23.74
Period change
+2.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 26.53 | 27.09 | 26.42 | 27.09 | +2.10% | 2,533 |
| Oct 27, 2026 | 26.09 | 26.76 | 25.96 | 26.53 | +4.93% | 3,554 |
| Oct 26, 2026 | 24.42 | 25.72 | 24.30 | 25.28 | +3.55% | 3,310 |
| Oct 23, 2026 | 23.83 | 24.53 | 23.83 | 24.42 | +1.28% | 2,312 |
| Oct 22, 2026 | 26.50 | 26.50 | 23.74 | 24.11 | -15.84% | 7,426 |
| Oct 21, 2026 | 28.10 | 28.71 | 28.10 | 28.65 | +6.97% | 3,030 |
| Oct 20, 2026 | 26.00 | 27.43 | 26.00 | 26.78 | -1.47% | 5,413 |
| Oct 19, 2026 | 27.02 | 27.97 | 27.02 | 27.18 | +4.48% | 2,764 |
| Oct 16, 2026 | 27.65 | 27.65 | 26.00 | 26.01 | -11.05% | 3,279 |
| Oct 15, 2026 | 27.18 | 29.40 | 26.88 | 29.25 | -1.61% | 10,305 |
| Oct 14, 2026 | 32.10 | 32.10 | 29.72 | 29.72 | -9.89% | 3,350 |
| Oct 13, 2026 | 32.58 | 32.99 | 32.33 | 32.99 | -0.39% | 6,152 |
| Oct 12, 2026 | 33.77 | 33.77 | 33.05 | 33.11 | -1.86% | 13,360 |
| Oct 9, 2026 | 33.46 | 33.89 | 33.46 | 33.74 | +1.52% | 2,194 |
| Oct 8, 2026 | 35.32 | 35.60 | 32.92 | 33.24 | -7.21% | 7,113 |
| Oct 7, 2026 | 34.88 | 35.82 | 34.65 | 35.82 | -0.98% | 5,392 |
| Oct 6, 2026 | 36.00 | 37.00 | 35.95 | 36.17 | +2.44% | 15,198 |
| Oct 5, 2026 | 33.84 | 35.41 | 33.84 | 35.31 | +4.89% | 10,151 |
| Oct 2, 2026 | 33.84 | 34.03 | 33.67 | 33.67 | +5.01% | 1,750 |
| Oct 1, 2026 | 31.90 | 32.35 | 31.63 | 32.06 | +0.29% | 2,313 |
| Sep 30, 2026 | 32.63 | 32.65 | 31.97 | 31.97 | +0.50% | 1,278 |
| Sep 29, 2026 | 31.82 | 31.85 | 31.58 | 31.81 | +2.25% | 2,417 |
| Sep 28, 2026 | 31.70 | 31.70 | 30.65 | 31.11 | -4.85% | 3,975 |
| Sep 25, 2026 | 32.47 | 32.78 | 32.47 | 32.69 | +0.03% | 1,941 |
| Sep 24, 2026 | 30.90 | 32.68 | 30.90 | 32.68 | +2.70% | 2,894 |
| Sep 23, 2026 | 33.13 | 33.39 | 31.82 | 31.82 | -3.65% | 41,366 |
| Sep 22, 2026 | 32.16 | 33.15 | 32.16 | 33.03 | +2.38% | 4,164 |
| Sep 21, 2026 | 30.69 | 32.26 | 30.69 | 32.26 | +11.83% | 5,385 |
| Sep 18, 2026 | 28.49 | 28.85 | 28.14 | 28.85 | +1.60% | 1,966 |
| Sep 17, 2026 | 28.00 | 28.39 | 28.00 | 28.39 | +8.10% | 5,493 |
| Sep 16, 2026 | 26.50 | 26.86 | 25.79 | 26.27 | +1.98% | 2,608 |
| Sep 15, 2026 | 26.32 | 26.32 | 25.75 | 25.75 | -1.92% | 1,349 |
| Sep 14, 2026 | 25.13 | 26.45 | 25.13 | 26.26 | -2.55% | 2,670 |
| Sep 11, 2026 | 27.12 | 27.12 | 26.95 | 26.95 | -2.10% | 1,011 |
| Sep 9, 2026 | 27.79 | 27.79 | 27.46 | 27.52 | +0.94% | 1,662 |
| Sep 8, 2026 | 27.09 | 27.80 | 27.09 | 27.27 | +1.00% | 1,774 |
| Sep 4, 2026 | 26.68 | 27.00 | 26.68 | 27.00 | +0.97% | 2,205 |
| Sep 3, 2026 | 26.31 | 26.74 | 26.12 | 26.74 | +6.68% | 1,281 |
| Sep 2, 2026 | 25.01 | 25.22 | 24.96 | 25.07 | -4.94% | 3,109 |
| Aug 31, 2026 | 26.12 | 26.37 | 26.12 | 26.37 | +0.11% | 264 |
| Aug 28, 2026 | 26.87 | 26.87 | 26.15 | 26.34 | - | 8,954 |
Daily open, high, low, close and volume for MicroSectors 3X Long MANGOS ex Private Companies ETNs (MNGU). Showing 41 trading days. Unadjusted prices.