American Beacon GLG Natrl Res ETF (MGNR)
30.62
+0.08
(+0.26%)
USD |
NYSEARCA |
May 07, 16:00
MGNR Price: 30.62 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 30.63 | 30.69 | 30.58 | 30.62 | 6057.00 |
May 06, 2024 | 30.57 | 31.61 | 30.49 | 30.54 | 88783.00 |
May 03, 2024 | 29.97 | 30.09 | 29.92 | 30.09 | 6113.00 |
May 02, 2024 | 29.39 | 29.72 | 29.38 | 29.62 | 6815.00 |
May 01, 2024 | 29.32 | 29.59 | 28.98 | 29.09 | 18633.00 |
Apr 30, 2024 | 29.88 | 29.90 | 29.56 | 29.56 | 12300.00 |
Apr 29, 2024 | 30.28 | 30.69 | 30.27 | 30.61 | 65754.00 |
Apr 26, 2024 | 30.13 | 30.84 | 30.09 | 30.29 | 5723.00 |
Apr 25, 2024 | 29.44 | 29.78 | 29.38 | 29.73 | 5431.00 |
Apr 24, 2024 | 29.49 | 29.49 | 29.12 | 29.12 | 452.00 |
Apr 23, 2024 | 28.90 | 29.07 | 28.90 | 28.96 | 22418.00 |
Apr 22, 2024 | 28.41 | 29.02 | 28.41 | 28.90 | 2238.00 |
Apr 19, 2024 | 28.97 | 29.32 | 28.68 | 28.76 | 5411.00 |
Apr 18, 2024 | 28.70 | 28.72 | 28.45 | 28.64 | 2709.00 |
Apr 17, 2024 | 29.30 | 29.60 | 28.65 | 28.65 | 4302.00 |
Apr 16, 2024 | 28.44 | 29.02 | 28.44 | 28.76 | 7374.00 |
Apr 15, 2024 | 28.96 | 28.98 | 28.91 | 28.95 | 6866.00 |
Apr 12, 2024 | 29.24 | 29.40 | 29.07 | 29.09 | 4937.00 |
Apr 11, 2024 | 29.43 | 29.59 | 29.42 | 29.46 | 1016.00 |
Apr 10, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 37.00 |
Apr 09, 2024 | 29.66 | 29.76 | 29.62 | 29.69 | 1321.00 |
Apr 08, 2024 | 29.45 | 29.62 | 29.45 | 29.50 | 2230.00 |
Apr 05, 2024 | 29.25 | 29.27 | 29.25 | 29.27 | 234.00 |
Apr 04, 2024 | 29.19 | 29.84 | 28.99 | 29.02 | 1049.00 |
Apr 03, 2024 | 28.78 | 29.18 | 28.77 | 29.14 | 1926.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.99
Minimum
Feb 13 2024
30.62
Maximum
May 07 2024
27.37
Average
27.51
Median