American Beacon GLG Natrl Res ETF (MGNR)
32.11
+0.01
(+0.02%)
USD |
NYSEARCA |
May 21, 14:19
MGNR Price: 32.11 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 31.87 | 32.10 | 31.87 | 32.10 | 93380.00 |
May 17, 2024 | 31.35 | 31.78 | 31.35 | 31.76 | 21472.00 |
May 16, 2024 | 31.32 | 31.37 | 31.14 | 31.14 | 10433.00 |
May 15, 2024 | 31.21 | 31.34 | 30.96 | 31.27 | 17494.00 |
May 14, 2024 | 30.89 | 31.12 | 30.89 | 31.11 | 10753.00 |
May 13, 2024 | 30.84 | 30.89 | 30.82 | 30.83 | 4046.00 |
May 10, 2024 | 30.78 | 30.82 | 30.61 | 30.64 | 5493.00 |
May 09, 2024 | 30.58 | 30.93 | 30.58 | 30.86 | 18398.00 |
May 08, 2024 | 30.33 | 30.52 | 30.28 | 30.37 | 115709.0 |
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 |
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
32.11
Maximum
May 21 2024
27.89
Average
28.43
Median