Man Active Trend Enhanced ETF MATE
31.26 USD +0.09 (+0.30%)
Regular-session close
31.40 +0.14 +0.44%
After hours · Nov 13, 4:00 PM ET
30.98 Day range 31.29
24.79 52-week range 33.69
- YTD
- +20.94%
- 1 year
- +26.11%
MATE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.98 | 31.29 | 30.98 | 31.26 | +0.06 | +0.19% | 45,900 |
| Nov 12, 2026 | 31.32 | 31.32 | 31.11 | 31.20 | +0.53 | +1.73% | 2,700 |
| Nov 11, 2026 | 30.55 | 30.91 | 30.55 | 30.67 | +0.69 | +2.30% | 22,200 |
| Nov 10, 2026 | 29.85 | 30.05 | 29.83 | 29.98 | +0.04 | +0.13% | 14,700 |
| Nov 9, 2026 | 29.46 | 30.10 | 29.38 | 29.94 | +0.92 | +3.17% | 54,300 |
| Nov 6, 2026 | 29.06 | 30.28 | 28.92 | 29.02 | +0.24 | +0.83% | 36,300 |
| Nov 5, 2026 | 29.70 | 29.70 | 28.78 | 28.78 | -2.03 | -6.59% | 5,400 |
| Nov 4, 2026 | 31.19 | 31.19 | 30.79 | 30.81 | +0.18 | +0.59% | 28,400 |
| Nov 3, 2026 | 30.69 | 30.69 | 30.62 | 30.63 | +0.28 | +0.92% | 1,000 |
| Nov 2, 2026 | 30.81 | 31.11 | 30.35 | 30.35 | -0.74 | -2.38% | 5,000 |
| Oct 30, 2026 | 31.26 | 31.51 | 30.87 | 31.09 | -0.89 | -2.78% | 10,600 |
| Oct 29, 2026 | 31.82 | 31.98 | 31.75 | 31.98 | -0.33 | -1.02% | 27,000 |
| Oct 28, 2026 | 32.32 | 32.40 | 32.23 | 32.31 | +0.28 | +0.87% | 8,800 |
| Oct 27, 2026 | 31.89 | 32.10 | 31.75 | 32.03 | +0.47 | +1.49% | 16,800 |
| Oct 26, 2026 | 31.59 | 31.59 | 31.56 | 31.56 | +0.23 | +0.73% | 600 |
| Oct 23, 2026 | 31.12 | 31.37 | 31.12 | 31.33 | +0.07 | +0.22% | 15,200 |
| Oct 22, 2026 | 31.60 | 31.60 | 31.16 | 31.26 | -1.19 | -3.67% | 1,700 |
| Oct 21, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | +0.23 | +0.71% | 800 |
| Oct 20, 2026 | 32.00 | 32.28 | 32.00 | 32.22 | -0.09 | -0.28% | 7,300 |
| Oct 19, 2026 | 32.10 | 33.28 | 32.10 | 32.31 | +0.34 | +1.06% | 10,700 |
| Oct 16, 2026 | 32.44 | 32.44 | 31.97 | 31.97 | -0.70 | -2.14% | 4,900 |
| Oct 15, 2026 | 32.00 | 32.70 | 32.00 | 32.67 | -0.03 | -0.09% | 4,300 |
| Oct 14, 2026 | 33.58 | 33.59 | 32.70 | 32.70 | -0.88 | -2.62% | 26,900 |
| Oct 13, 2026 | 33.49 | 33.65 | 33.49 | 33.58 | -0.11 | -0.33% | 16,600 |
| Oct 12, 2026 | 33.78 | 35.09 | 33.53 | 33.69 | +0.09 | +0.27% | 55,700 |
| Oct 9, 2026 | 33.24 | 34.11 | 33.21 | 33.60 | +0.54 | +1.63% | 21,800 |
| Oct 8, 2026 | 33.49 | 33.51 | 33.00 | 33.06 | -0.15 | -0.45% | 13,600 |
| Oct 7, 2026 | 33.43 | 33.43 | 33.03 | 33.21 | -0.35 | -1.04% | 3,500 |
| Oct 6, 2026 | 33.60 | 33.63 | 33.45 | 33.56 | +0.36 | +1.08% | 2,600 |
| Oct 5, 2026 | 33.01 | 33.34 | 32.95 | 33.20 | +0.32 | +0.97% | 2,700 |
| Oct 2, 2026 | 32.54 | 32.93 | 32.54 | 32.88 | +0.51 | +1.58% | 4,400 |
| Oct 1, 2026 | 32.51 | 32.51 | 32.12 | 32.37 | -0.44 | -1.34% | 9,800 |
| Sep 30, 2026 | 32.60 | 32.90 | 32.60 | 32.81 | +0.27 | +0.83% | 14,000 |
| Sep 29, 2026 | 32.67 | 32.67 | 32.44 | 32.54 | -0.11 | -0.34% | 7,100 |
| Sep 28, 2026 | 32.75 | 32.75 | 32.64 | 32.65 | -0.25 | -0.76% | 2,700 |
| Sep 25, 2026 | 32.89 | 33.75 | 32.87 | 32.90 | -0.01 | -0.03% | 24,200 |
| Sep 24, 2026 | 32.50 | 32.95 | 32.35 | 32.91 | +0.34 | +1.04% | 8,100 |
| Sep 23, 2026 | 32.38 | 32.61 | 32.31 | 32.57 | +0.23 | +0.71% | 4,000 |
| Sep 22, 2026 | 32.44 | 32.54 | 32.34 | 32.34 | -0.02 | -0.06% | 21,700 |
| Sep 21, 2026 | 31.92 | 32.66 | 31.92 | 32.36 | +0.58 | +1.83% | 16,700 |
| Sep 18, 2026 | 31.56 | 31.78 | 31.56 | 31.78 | +0.14 | +0.44% | 2,100 |
| Sep 17, 2026 | 31.66 | 31.77 | 31.64 | 31.64 | +0.34 | +1.09% | 3,000 |
| Sep 16, 2026 | 31.55 | 31.68 | 31.10 | 31.30 | -0.34 | -1.07% | 43,600 |
| Sep 15, 2026 | 31.63 | 31.68 | 31.37 | 31.64 | -0.13 | -0.41% | 16,300 |
| Sep 14, 2026 | 31.76 | 32.40 | 31.59 | 31.77 | -0.15 | -0.47% | 14,000 |
| Sep 11, 2026 | 31.71 | 31.95 | 31.71 | 31.92 | +0.40 | +1.27% | 700 |
| Sep 10, 2026 | 31.35 | 31.52 | 31.35 | 31.52 | +0.10 | +0.32% | 22,100 |
| Sep 9, 2026 | 31.35 | 31.89 | 31.35 | 31.42 | +0.02 | +0.06% | 5,800 |
| Sep 8, 2026 | 31.54 | 32.46 | 31.39 | 31.40 | -0.06 | -0.19% | 21,100 |
| Sep 4, 2026 | 31.34 | 31.46 | 31.34 | 31.46 | -0.16 | -0.51% | 5,900 |
| Sep 3, 2026 | 31.36 | 31.68 | 31.28 | 31.62 | +0.46 | +1.48% | 38,300 |
| Sep 2, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | +0.25 | +0.81% | 400 |
| Sep 1, 2026 | 30.91 | 30.98 | 30.91 | 30.91 | -0.27 | -0.87% | 2,400 |
| Aug 31, 2026 | 31.14 | 31.18 | 31.10 | 31.18 | -0.02 | -0.06% | 3,500 |
| Aug 28, 2026 | 31.18 | 31.20 | 31.06 | 31.20 | +0.02 | +0.06% | 386,600 |
| Aug 27, 2026 | 30.77 | 31.18 | 30.77 | 31.18 | +0.41 | +1.33% | 1,000 |
| Aug 26, 2026 | 30.79 | 30.79 | 30.75 | 30.77 | +0.22 | +0.72% | 5,700 |
| Aug 25, 2026 | 30.63 | 30.71 | 30.55 | 30.55 | -0.31 | -1.00% | 3,000 |
| Aug 24, 2026 | 30.83 | 30.86 | 30.82 | 30.86 | -0.28 | -0.90% | 1,700 |
| Aug 21, 2026 | 31.00 | 31.14 | 31.00 | 31.14 | +0.58 | +1.90% | 3,000 |
| Aug 20, 2026 | 30.70 | 30.70 | 30.56 | 30.56 | -0.35 | -1.13% | 400 |
| Aug 19, 2026 | 31.14 | 31.14 | 30.91 | 30.91 | -0.34 | -1.09% | 4,400 |
| Aug 18, 2026 | 31.29 | 31.30 | 31.25 | 31.25 | -0.34 | -1.08% | 4,800 |
| Aug 17, 2026 | 31.67 | 31.69 | 31.59 | 31.59 | -0.04 | -0.13% | 700 |
| Aug 14, 2026 | 31.55 | 31.66 | 31.55 | 31.63 | +0.16 | +0.51% | 900 |
65 days, newest first. Daily bars as drawn on the MATE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.