Dark

MATE
Man Active Trend Enhanced ETF
stock NASDAQ ETF

At Close

Aug 28, 2026 3:12:13 PM EDT

31.07USD0.000%(+31.07)386,558

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 28, 2026 4:19:30 PM EDT

31.20USD+0.428%(+0.13)385,000

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	31.1810	31.2010	31.0600	31.2010	+0.078%	386,559	0.000%
2026-08-27	30.7705	31.1767	30.7705	31.1767	+1.324%	983	+0.078%
2026-08-26	30.7900	30.7900	30.7500	30.7694	+0.726%	5,658	+1.403%
2026-08-25	30.6300	30.7100	30.5476	30.5476	-1.019%	3,005	+2.139%
2026-08-24	30.8280	30.8622	30.8200	30.8622	-0.878%	1,670	+1.098%
2026-08-21	31.0000	31.1400	31.0000	31.1355	+1.885%	2,999	+0.210%
2026-08-20	30.7050	30.7050	30.5596	30.5596	-1.122%	438	+2.099%
2026-08-19	31.1400	31.1400	30.9064	30.9064	-1.115%	4,396	+0.953%
2026-08-18	31.2900	31.2950	31.2550	31.2550	-1.053%	4,751	-0.173%
2026-08-17	31.6700	31.6900	31.5875	31.5875	-0.134%	706	-1.224%
2026-08-14	31.5500	31.6600	31.5500	31.6300	+0.508%	900	-1.356%
2026-08-13	31.4308	31.5000	31.4308	31.4700	+0.198%	708	-0.855%
2026-08-12	31.4079	31.4079	31.4079	31.4079	+0.369%	121	-0.659%
2026-08-11	31.3700	31.3700	31.2925	31.2925	-0.469%	5,256	-0.292%
2026-08-10	31.1600	31.4400	31.1600	31.4400	+0.823%	3,173	-0.760%
2026-08-07	31.1400	31.2800	31.1400	31.1833	+0.426%	859	+0.057%
2026-08-06	30.9600	31.0800	30.9600	31.0509	+0.512%	3,697	+0.483%
2026-08-05	31.1500	31.1500	30.8928	30.8928	-0.220%	1,501	+0.998%
2026-08-04	30.9610	30.9610	30.9610	30.9610	+1.675%	182	+0.775%
2026-08-03	30.0000	30.4689	30.0000	30.4509	+0.861%	1,606	+2.463%
2026-07-31	30.0100	30.1911	29.7700	30.1911	+1.039%	5,140	+3.345%
2026-07-30	29.5000	29.8805	29.5000	29.8805	+1.937%	9,485	+4.419%
2026-07-29	29.3128	29.3128	29.3128	29.3128	-1.369%	310	+6.442%
2026-07-28	29.7270	29.8100	29.6200	29.7198	-0.266%	3,846	+4.984%
2026-07-27	30.1400	30.1400	29.7991	29.7991	-0.470%	524	+4.705%
2026-07-24	30.0000	30.0400	29.7000	29.9398	+0.055%	1,489	+4.212%
2026-07-23	30.0600	30.0600	29.9232	29.9232	-1.972%	1,433	+4.270%
2026-07-22	30.4300	30.6100	30.4300	30.5253	+0.536%	1,409	+2.214%
2026-07-21	30.1450	30.4099	30.1200	30.3625	+2.785%	4,943	+2.762%
2026-07-20	29.8350	29.8350	29.5397	29.5397	-0.246%	69,889	+5.624%
2026-07-17	29.4300	29.7300	29.4300	29.6125	-1.292%	3,670	+5.364%
2026-07-16	30.2850	30.4000	29.8100	30.0002	-1.199%	12,390	+4.003%
2026-07-15	30.1100	30.4199	30.1100	30.3644	-0.231%	4,684	+2.755%
2026-07-14	30.2300	30.4348	30.2300	30.4348	+0.891%	2,575	+2.518%
2026-07-13	30.7600	30.7600	30.1510	30.1660	-0.933%	7,438	+3.431%
2026-07-10	30.1800	30.5000	30.1800	30.4500	+0.861%	2,629	+2.466%
2026-07-09	30.2050	30.2050	30.1900	30.1900	+0.994%	2,476	+3.349%
2026-07-08	29.8000	29.8928	29.5000	29.8928	-0.676%	3,870	+4.376%
2026-07-07	30.1800	30.1800	30.0500	30.0963	-0.528%	2,057	+3.671%
2026-07-06	30.1000	30.4050	30.1000	30.2560	+1.040%	7,782	+3.123%
2026-07-02	30.2500	30.3400	29.6800	29.9447	+0.012%	13,253	+4.195%
2026-07-01	30.0400	30.2200	29.9410	29.9410	-0.496%	2,608	+4.208%
2026-06-30	29.7800	30.0902	29.7800	30.0902	+1.542%	1,222	+3.692%
2026-06-29	29.4100	29.6999	29.2996	29.6334	-0.567%	9,612	+5.290%
2026-06-26	28.9000	29.8025	28.9000	29.8025	+1.679%	2,423	+4.693%
2026-06-25	29.2300	29.6000	29.2300	29.3105	+0.750%	2,405	+6.450%
2026-06-24	29.5050	29.5050	29.0924	29.0924	-1.456%	1,454	+7.248%
2026-06-23	29.5000	29.8000	29.5000	29.5221	-2.793%	4,108	+5.687%
2026-06-22	30.4100	30.5700	30.2700	30.3703	-0.111%	4,908	+2.735%
2026-06-18	30.0100	30.4041	30.0100	30.4041	+2.299%	3,383	+2.621%
2026-06-17	30.4000	30.4000	29.7208	29.7208	-1.527%	3,497	+4.980%
2026-06-16	30.6000	30.6000	30.1816	30.1816	-1.141%	1,769	+3.378%
2026-06-15	30.3950	30.6500	30.3950	30.5300	+2.523%	5,212	+2.198%
2026-06-12	29.8700	29.8700	29.7788	29.7788	+0.655%	1,880	+4.776%
2026-06-11	29.5100	29.5851	29.5100	29.5851	+2.200%	981	+5.462%
2026-06-10	29.6350	29.6350	28.9483	28.9483	-2.253%	2,678	+7.782%
2026-06-09	30.3600	30.3600	28.8000	29.6156	-0.984%	32,428	+5.353%
2026-06-08	30.0800	30.2500	29.9100	29.9100	+0.807%	2,405	+4.316%
2026-06-05	30.9700	30.9800	29.6100	29.6707	-4.411%	25,873	+5.158%
2026-06-04	31.1100	31.1100	30.9300	31.0400	-0.574%	11,377	+0.519%
2026-06-03	31.1600	31.3200	31.1600	31.2193	-0.066%	4,999	-0.059%
2026-06-02	31.1700	31.2400	31.0500	31.2400	+0.383%	4,683	-0.125%
2026-06-01	30.9200	31.2100	30.9200	31.1209	+1.105%	5,810	+0.257%
2026-05-29	30.9000	30.9000	30.7100	30.7809	-0.002%	5,078	+1.365%
2026-05-28	30.5600	30.7814	30.5600	30.7814	+0.501%	1,301	+1.363%
2026-05-27	30.4800	30.6600	30.4800	30.6281	-0.425%	7,864	+1.871%
2026-05-26	30.7700	30.8899	30.7300	30.7588	+0.147%	1,971	+1.438%
2026-05-22	30.7400	30.7800	30.6600	30.7136	+0.582%	3,594	+1.587%
2026-05-21	30.4600	30.6100	30.4000	30.5359	+0.653%	9,241	+2.178%
2026-05-20	30.3300	30.3379	30.3300	30.3379	+0.319%	354	+2.845%
2026-05-19	30.2200	30.4350	30.2200	30.2413	-0.201%	1,170	+3.173%
2026-05-18	30.6300	30.6300	30.2650	30.3023	-1.074%	7,354	+2.966%
2026-05-15	30.7000	30.7550	30.6000	30.6312	-1.232%	1,347	+1.860%
2026-05-14	30.8600	31.0800	30.8300	31.0134	+0.560%	1,434	+0.605%
2026-05-13	30.6200	30.8800	30.6100	30.8406	+1.502%	2,177	+1.169%
2026-05-12	30.4200	30.4200	30.1000	30.3843	+0.245%	5,096	+2.688%
2026-05-11	30.2300	30.3900	30.2300	30.3100	+1.484%	3,145	+2.940%
2026-05-08	29.7800	29.9100	29.7800	29.8667	+0.914%	1,907	+4.468%
2026-05-07	29.7600	29.7600	29.5963	29.5963	-0.520%	5,517	+5.422%
2026-05-06	29.5000	29.7511	29.5000	29.7511	+1.468%	1,478	+4.873%
2026-05-05	29.2500	29.3206	29.2500	29.3206	+1.151%	2,005	+6.413%
2026-05-04	28.9300	29.1000	28.9110	28.9869	-0.443%	7,347	+7.638%
2026-05-01	29.1500	29.2700	29.0709	29.1159	+0.014%	8,229	+7.161%
2026-04-30	28.6300	29.1119	28.6101	29.1119	+1.531%	4,104	+7.176%
2026-04-29	28.6600	28.7197	28.6187	28.6728	+0.433%	2,462	+8.817%
2026-04-28	28.5100	28.5493	28.4300	28.5493	-0.431%	1,939	+9.288%
2026-04-27	28.6500	28.7500	28.4910	28.6729	+0.384%	11,327	+8.817%
2026-04-24	28.4899	28.5631	28.4600	28.5631	+0.720%	1,047	+9.235%
2026-04-23	28.4850	28.4850	28.3590	28.3590	-0.294%	510	+10.022%
2026-04-22	28.4001	28.4426	28.4001	28.4426	+1.289%	892	+9.698%
2026-04-21	28.2100	28.2100	28.0800	28.0806	-0.362%	2,212	+11.112%
2026-04-20	28.1827	28.1827	28.1827	28.1827	-0.234%	311	+10.710%
2026-04-17	28.2250	28.2488	28.2250	28.2488	+0.659%	1,079	+10.451%
2026-04-16	27.9500	28.1391	27.9050	28.0638	+0.876%	1,786	+11.179%
2026-04-15	27.8500	27.8500	27.7700	27.8200	+0.593%	3,803	+12.153%
2026-04-14	27.5900	27.7200	27.5400	27.6561	+1.074%	2,681	+12.818%
2026-04-13	27.1646	27.3621	27.1200	27.3621	+0.873%	2,633	+14.030%
2026-04-10	27.1200	27.1300	27.1000	27.1254	+0.260%	5,153	+15.025%
2026-04-09	26.9500	27.0550	26.9400	27.0550	+1.092%	943	+15.324%
2026-04-08	26.7800	26.7800	26.7550	26.7628	+1.058%	1,525	+16.583%
2026-04-07	26.5300	26.5300	26.4400	26.4825	-0.146%	1,735	+17.817%
2026-04-06	26.6000	26.6000	26.3950	26.5211	+1.226%	4,453	+17.646%
2026-04-02	26.0700	26.2300	26.0699	26.2000	+0.499%	3,981	+19.088%
2026-04-01	26.1200	26.1200	26.0500	26.0700	+0.768%	1,456	+19.682%
2026-03-31	25.6300	25.8713	25.5900	25.8713	+3.072%	1,200	+20.601%
2026-03-30	25.2300	25.3550	25.1003	25.1003	-0.868%	6,221	+24.305%
2026-03-27	25.4550	25.4550	25.1900	25.3200	-0.900%	4,681	+23.227%
2026-03-26	25.9700	25.9700	25.5499	25.5499	-1.432%	2,925	+22.118%
2026-03-25	25.9400	25.9400	25.8900	25.9211	+0.602%	939	+20.369%
2026-03-24	25.7500	25.8900	25.5450	25.7659	-0.389%	6,429	+21.094%
2026-03-23	26.0800	26.1300	25.8665	25.8665	+0.712%	645	+20.623%
2026-03-20	26.1000	26.1000	25.5101	25.6837	-2.237%	4,196	+21.482%
2026-03-19	28.0100	28.0100	24.0000	26.2714	-1.690%	64,353	+18.764%
2026-03-18	26.9600	27.1050	26.7230	26.7230	-1.791%	6,253	+16.757%
2026-03-17	27.3100	28.0099	27.1700	27.2104	+0.879%	27,635	+14.666%
2026-03-16	27.1500	27.1500	26.9700	26.9732	+0.774%	1,790	+15.674%
2026-03-13	26.9200	26.9200	26.7100	26.7659	-1.376%	3,179	+16.570%
2026-03-12	27.2300	27.3100	27.1394	27.1394	-1.198%	3,332	+14.966%
2026-03-11	27.3200	27.4685	27.3200	27.4685	-0.208%	428	+13.588%
2026-03-10	27.4505	27.7700	27.4505	27.5257	+0.288%	1,142	+13.352%
2026-03-09	26.8800	27.5200	26.8800	27.4467	+1.107%	4,473	+13.679%
2026-03-06	27.1600	27.2000	27.1200	27.1463	-0.817%	1,589	+14.936%
2026-03-05	27.0700	27.3699	27.0700	27.3699	-1.937%	7,849	+13.997%
2026-03-04	27.8301	27.9200	27.8300	27.9106	+1.863%	4,319	+11.789%
2026-03-03	27.0300	27.4500	26.6100	27.4002	-2.767%	13,401	+13.871%
2026-03-02	27.6900	28.2100	27.6900	28.1800	-0.373%	5,465	+10.720%
2026-02-27	28.2000	28.3200	28.1000	28.2855	+0.023%	7,844	+10.307%
2026-02-26	28.4400	28.4400	28.0400	28.2790	-0.523%	10,255	+10.333%
2026-02-25	28.3300	28.4300	28.2800	28.4278	+1.602%	846	+9.755%
2026-02-24	27.7500	27.9796	27.7000	27.9796	+0.950%	3,656	+11.513%
2026-02-23	28.1000	28.1350	27.6695	27.7163	-1.172%	9,548	+12.573%
2026-02-20	27.7300	28.0450	27.7300	28.0450	+1.858%	17,038	+11.253%
2026-02-19	27.5000	27.6700	27.3700	27.5334	-0.874%	6,935	+13.321%
2026-02-18	27.5000	27.9482	27.4600	27.7762	+1.735%	13,192	+12.330%
2026-02-17	27.1700	27.4500	26.8600	27.3025	-0.413%	7,669	+14.279%
2026-02-13	26.2700	27.6400	26.1100	27.4156	+0.212%	7,830	+13.807%
2026-02-12	28.2901	28.2901	27.3575	27.3575	-3.471%	6,329	+14.049%
2026-02-11	28.5900	28.5900	28.1000	28.3411	+0.213%	3,702	+10.091%
2026-02-10	28.5250	28.6099	28.2200	28.2808	-0.472%	9,240	+10.326%
2026-02-09	28.0400	28.4300	28.0400	28.4150	+2.047%	12,974	+9.805%
2026-02-06	27.4400	27.8600	27.4400	27.8450	+3.718%	14,256	+12.052%
2026-02-05	27.2800	27.2800	26.8469	26.8469	-0.434%	7,701	+16.218%
2026-02-04	28.2200	28.2200	26.9638	26.9638	-3.234%	8,732	+15.714%
2026-02-03	28.2700	28.2700	27.6850	27.8650	-0.722%	5,971	+11.972%
2026-02-02	27.7100	28.1450	27.7100	28.0676	+0.199%	10,489	+11.164%
2026-01-30	29.1500	29.1500	27.4400	28.0119	-3.020%	25,921	+11.385%
2026-01-29	29.2850	29.5600	27.9500	28.8843	-0.165%	15,129	+8.021%
2026-01-28	28.9600	29.0100	28.6600	28.9320	+1.450%	23,559	+7.843%
2026-01-27	28.3250	28.5400	28.3100	28.5185	+1.109%	19,166	+9.406%
2026-01-26	28.3250	28.4750	28.1950	28.2056	+0.896%	12,559	+10.620%
2026-01-23	27.9999	28.1000	27.8600	27.9550	+1.021%	6,665	+11.612%
2026-01-22	27.5705	27.8600	27.5705	27.6725	+0.970%	10,653	+12.751%
2026-01-21	27.2000	27.5300	26.8400	27.4066	+3.652%	8,081	+13.845%
2026-01-20	26.6400	26.8400	26.4100	26.4411	-4.068%	6,590	+18.002%
2026-01-16	27.6500	27.6600	27.5503	27.5624	-0.555%	2,185	+13.201%
2026-01-15	27.8900	28.0200	27.7163	27.7163	+0.235%	5,655	+12.573%
2026-01-14	27.6250	27.6514	27.3300	27.6514	+0.088%	1,069	+12.837%
2026-01-13	27.8450	27.8450	27.6271	27.6271	-0.317%	2,749	+12.936%
2026-01-12	27.3400	28.2500	27.3400	27.7150	+1.098%	9,816	+12.578%
2026-01-09	27.1500	27.4400	27.1500	27.4139	+1.929%	12,641	+13.815%
2026-01-08	26.8400	26.8952	26.8200	26.8952	-0.028%	9,328	+16.010%
2026-01-07	27.0999	27.0999	26.9028	26.9028	-1.315%	674	+15.977%
2026-01-06	26.9424	27.2613	26.9220	27.2613	+1.664%	54,903	+14.452%
2026-01-05	26.7460	26.8800	26.7000	26.8152	+2.879%	19,880	+16.356%
2026-01-02	26.1900	26.1900	25.9000	26.0649	+0.840%	2,898	+19.705%
2025-12-31	26.0900	26.0900	25.8479	25.8479	-1.949%	11,962	+20.710%
2025-12-30	26.4300	26.4650	26.3618	26.3618	+1.010%	971	+18.357%
2025-12-29	26.2100	26.8750	25.0000	26.0983	-2.618%	8,491	+19.552%
2025-12-26	26.7900	26.8000	26.6900	26.7999	+1.456%	5,582	+16.422%
2025-12-24	26.2450	26.4350	26.2105	26.4152	+0.666%	12,563	+18.118%
2025-12-23	26.0900	26.2404	26.0400	26.2404	+0.982%	7,794	+18.904%
2025-12-22	25.9100	26.0300	25.8540	25.9852	+1.444%	10,935	+20.072%
2025-12-19	25.5300	25.6200	25.4950	25.6152	+0.887%	4,899	+21.807%
2025-12-18	25.2147	25.3900	25.0300	25.3900	+2.419%	9,862	+22.887%
2025-12-17	25.1800	25.2200	22.6800	24.7904	0.000%	5,911	+25.859%

.dark-mode .fjksZ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fjksZ3{ color: #333333; background-color: white; border: 2px solid #333333; }MATEMan Active Trend Enhanced ETFstock NASDAQ ETF

MATE
Man Active Trend Enhanced ETF
stock NASDAQ ETF