Dark

MGNR
American Beacon GLG Natural Resources ETF
stock NYSE ETF

Market Open

Aug 26, 2026 9:48:40 AM EDT

55.95USD+0.267%(+0.15)6,162

53.40Bid 57.38Ask 3.98Spread

Pre-market

Aug 26, 2026 8:26:30 AM EDT

55.79USD-0.019%(-0.01)2,538

After-hours

Aug 25, 2026 4:10:30 PM EDT

55.80USD+0.019%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	55.9400	55.950000	55.940000	55.9500	+0.267%	6,162	0.000%
2026-08-25	54.9900	55.928900	54.850000	55.8008	+0.778%	5,803,009	+0.267%
2026-08-24	55.7200	55.720000	54.970000	55.3700	-0.557%	208,043	+1.047%
2026-08-21	55.3200	55.846600	55.320000	55.6800	+2.034%	146,888	+0.485%
2026-08-20	53.4500	54.620000	53.450000	54.5700	+1.318%	49,982	+2.529%
2026-08-19	53.4400	54.087000	53.340200	53.8600	+2.747%	49,185	+3.880%
2026-08-18	53.0500	53.050000	52.190000	52.4200	-1.762%	40,427	+6.734%
2026-08-17	53.2300	53.440000	52.940000	53.3600	+1.201%	44,902	+4.854%
2026-08-14	52.5900	53.230000	52.590000	52.7270	+0.908%	21,546	+6.113%
2026-08-13	52.6500	52.650000	52.097200	52.2525	-1.131%	61,353	+7.076%
2026-08-12	53.6400	53.640000	52.800000	52.8500	+0.247%	126,557	+5.866%
2026-08-11	52.5900	53.030000	52.440000	52.7200	-0.189%	62,338	+6.127%
2026-08-10	52.1700	53.000000	51.885000	52.8200	+2.300%	53,987	+5.926%
2026-08-07	51.5300	51.809900	51.065000	51.6327	+1.799%	59,630	+8.362%
2026-08-06	50.1500	51.020000	49.760000	50.7200	+0.118%	135,514	+10.312%
2026-08-05	51.1100	51.170000	50.590000	50.6600	+0.796%	28,606	+10.442%
2026-08-04	49.7100	50.450000	49.710000	50.2600	+2.571%	180,939	+11.321%
2026-08-03	48.2451	49.030000	47.970000	49.0000	+0.472%	43,595	+14.184%
2026-07-31	49.3500	49.350000	48.155000	48.7700	-0.834%	154,232	+14.722%
2026-07-30	48.2600	49.180000	48.200000	49.1800	+3.276%	98,459	+13.766%
2026-07-29	47.8200	48.600000	47.260000	47.6200	-0.297%	94,453	+17.493%
2026-07-28	48.4300	48.430000	47.710000	47.7620	-1.886%	90,988	+17.143%
2026-07-27	49.7000	49.700000	48.160000	48.6800	-1.736%	67,147	+14.934%
2026-07-24	49.7678	49.767800	49.300000	49.5400	-0.342%	38,900	+12.939%
2026-07-23	49.7700	50.115000	49.482500	49.7100	-0.201%	95,254	+12.553%
2026-07-22	49.4200	49.920000	49.420000	49.8100	+2.028%	111,836	+12.327%
2026-07-21	48.2800	48.949700	48.060000	48.8200	+2.520%	30,097	+14.605%
2026-07-20	47.6500	47.830000	47.280000	47.6200	-0.356%	52,979	+17.493%
2026-07-17	47.3800	48.100000	47.190000	47.7900	+0.484%	44,931	+17.075%
2026-07-16	47.9600	48.110000	47.460000	47.5600	-2.100%	75,212	+17.641%
2026-07-15	48.9450	48.960000	47.850000	48.5800	-0.756%	145,171	+15.171%
2026-07-14	48.9500	49.462500	48.678000	48.9500	+1.598%	81,085	+14.300%
2026-07-13	47.9000	48.600000	47.900000	48.1800	-0.166%	319,470	+16.127%
2026-07-10	48.2300	48.260000	47.890000	48.2600	+0.291%	74,342	+15.935%
2026-07-09	48.2000	48.320000	47.913200	48.1200	+0.974%	62,474	+16.272%
2026-07-08	47.5900	47.748000	47.055000	47.6556	-0.427%	124,211	+17.405%
2026-07-07	48.3100	48.310000	47.480000	47.8600	-1.563%	87,274	+16.903%
2026-07-06	48.6800	48.799500	48.470000	48.6200	+0.673%	63,219	+15.076%
2026-07-02	48.7300	49.080000	47.620100	48.2950	+1.022%	79,052	+15.851%
2026-07-01	48.0700	48.635000	47.805000	47.8062	-1.532%	44,116	+17.035%
2026-06-30	48.5100	48.900000	48.460000	48.5500	+0.622%	155,307	+15.242%
2026-06-29	48.3700	48.525100	47.778000	48.2500	-0.083%	110,424	+15.959%
2026-06-26	48.5000	48.920000	48.190000	48.2900	-1.106%	34,885	+15.862%
2026-06-25	49.1500	49.150000	48.375000	48.8300	+0.639%	126,365	+14.581%
2026-06-24	48.9400	48.940000	48.146000	48.5200	-2.472%	103,682	+15.313%
2026-06-23	49.8600	50.125000	49.560000	49.7500	-2.794%	80,577	+12.462%
2026-06-22	51.0000	51.180000	50.621400	51.1800	+0.255%	61,295	+9.320%
2026-06-18	51.7600	51.760000	50.815000	51.0500	-0.883%	54,556	+9.598%
2026-06-17	52.5800	52.900000	51.505000	51.5050	-1.652%	64,089	+8.630%
2026-06-16	52.6200	52.989900	52.345000	52.3700	-0.437%	63,756	+6.836%
2026-06-15	52.7900	53.088400	52.549700	52.6000	+0.190%	118,078	+6.369%
2026-06-12	51.9500	52.698700	51.870000	52.5000	+1.488%	24,339	+6.571%
2026-06-11	50.4700	51.855000	50.470000	51.7300	+3.027%	46,940	+8.158%
2026-06-10	50.8700	51.309100	50.210000	50.2100	-2.273%	50,486	+11.432%
2026-06-09	52.2100	52.320000	50.150000	51.3778	-1.149%	58,763	+8.899%
2026-06-08	52.5400	52.540000	51.920000	51.9750	-0.029%	37,296	+7.648%
2026-06-05	54.4500	54.450000	51.990000	51.9900	-6.070%	49,294	+7.617%
2026-06-04	55.0200	55.500000	55.020000	55.3500	-0.018%	95,753	+1.084%
2026-06-03	55.9200	56.134700	55.360000	55.3600	-1.757%	80,846	+1.066%
2026-06-02	55.5200	56.370000	55.430000	56.3500	+2.102%	71,136	-0.710%
2026-06-01	54.9500	55.490000	54.460000	55.1900	+0.345%	51,382	+1.377%
2026-05-29	54.4300	55.000000	54.400000	55.0000	+0.917%	355,075	+1.727%
2026-05-28	53.7800	54.810000	53.480000	54.5000	+1.698%	116,380	+2.661%
2026-05-27	53.5100	54.025000	53.130000	53.5900	-0.998%	78,946	+4.404%
2026-05-26	54.0000	54.360000	53.890000	54.1300	+1.672%	94,979	+3.362%
2026-05-22	52.8400	53.329900	52.750000	53.2400	+0.601%	45,668	+5.090%
2026-05-21	52.3000	53.350000	52.300000	52.9220	+0.402%	48,810	+5.722%
2026-05-20	52.5000	53.190000	52.500000	52.7100	+0.880%	112,855	+6.147%
2026-05-19	52.7200	52.720000	51.740000	52.2500	-1.777%	152,961	+7.081%
2026-05-18	53.2800	53.355000	52.920000	53.1955	-0.327%	96,231	+5.178%
2026-05-15	53.7000	53.705000	52.890000	53.3700	-3.105%	89,286	+4.834%
2026-05-14	55.3000	55.410000	54.520000	55.0800	-0.270%	133,372	+1.580%
2026-05-13	55.3100	55.439900	54.690000	55.2291	+0.508%	73,598	+1.305%
2026-05-12	54.6600	55.150000	53.500000	54.9500	+0.228%	76,996	+1.820%
2026-05-11	54.4000	55.140000	54.400000	54.8252	+2.065%	93,761	+2.052%
2026-05-08	53.7600	53.969900	53.580000	53.7158	+1.259%	50,284	+4.159%
2026-05-07	54.0800	54.205000	53.047900	53.0479	-2.252%	56,491	+5.471%
2026-05-06	54.4000	54.520000	54.070000	54.2700	+0.808%	198,843	+3.096%
2026-05-05	53.7550	54.210000	53.755000	53.8348	+0.663%	59,421	+3.929%
2026-05-04	53.8000	53.920000	53.320000	53.4800	-0.558%	79,249	+4.619%
2026-05-01	54.1600	54.160000	53.650000	53.7800	-0.628%	144,216	+4.035%
2026-04-30	53.4600	54.140000	53.090000	54.1200	+2.017%	72,345	+3.381%
2026-04-29	53.3900	53.390000	52.890000	53.0500	+0.378%	87,694	+5.467%
2026-04-28	53.3600	53.370000	52.420000	52.8500	-1.685%	173,676	+5.866%
2026-04-27	53.3900	54.120000	53.340000	53.7556	-0.108%	74,193	+4.082%
2026-04-24	53.9200	53.920000	53.430000	53.8138	-0.012%	73,397	+3.970%
2026-04-23	53.9900	54.320000	53.320000	53.8200	-0.370%	102,348	+3.958%
2026-04-22	53.7700	54.070000	53.540000	54.0200	+2.836%	859,204	+3.573%
2026-04-21	53.5000	53.630000	52.530000	52.5300	-1.758%	62,535	+6.511%
2026-04-20	53.3900	53.620000	52.890000	53.4699	+0.244%	97,968	+4.638%
2026-04-17	53.1700	53.528800	52.870000	53.3400	-0.150%	48,327	+4.893%
2026-04-16	52.8900	53.519000	52.890000	53.4200	+0.850%	93,789	+4.736%
2026-04-15	53.1700	53.580000	52.890000	52.9700	-1.249%	57,014	+5.626%
2026-04-14	53.5300	53.805000	53.250000	53.6400	+0.468%	95,765	+4.306%
2026-04-13	53.3399	53.590000	53.050000	53.3900	+0.326%	49,353	+4.795%
2026-04-10	53.1100	53.450000	53.060000	53.2167	+0.980%	69,372	+5.136%
2026-04-09	52.8200	53.400000	52.580000	52.7000	-0.678%	354,042	+6.167%
2026-04-08	52.4900	53.060000	52.150000	53.0600	+2.058%	113,516	+5.447%
2026-04-07	51.7500	51.990000	51.380000	51.9900	+0.600%	64,584	+7.617%
2026-04-06	51.7300	51.890000	51.305000	51.6800	+0.019%	65,400	+8.262%
2026-04-02	51.0000	51.930000	51.000000	51.6700	-0.558%	79,577	+8.283%
2026-04-01	52.0200	52.340000	51.630000	51.9600	+0.737%	72,735	+7.679%
2026-03-31	50.9200	51.745000	50.919900	51.5800	+3.398%	62,972	+8.472%
2026-03-30	51.2400	51.280000	49.590000	49.8850	-1.044%	61,791	+12.158%
2026-03-27	49.8500	50.760000	49.730000	50.4114	+1.513%	111,288	+10.987%
2026-03-26	49.8600	50.760000	49.585000	49.6600	-2.494%	185,370	+12.666%
2026-03-25	50.6300	51.000000	50.420000	50.9300	+3.939%	61,172	+9.857%
2026-03-24	48.5900	49.890000	48.570000	49.0000	+0.523%	66,234	+14.184%
2026-03-23	47.9400	49.390000	47.940000	48.7450	+1.998%	127,169	+14.781%
2026-03-20	49.1400	49.140000	47.470000	47.7900	-2.589%	65,747	+17.075%
2026-03-19	48.1200	49.300000	47.690000	49.0600	-1.109%	69,175	+14.044%
2026-03-18	50.0900	50.360000	49.590000	49.6100	-2.237%	38,006	+12.780%
2026-03-17	50.7500	51.339900	50.510000	50.7450	+0.287%	202,707	+10.257%
2026-03-16	50.2400	50.800000	50.045000	50.6000	+1.109%	39,438	+10.573%
2026-03-13	51.0900	51.399800	49.880000	50.0450	-2.693%	84,651	+11.799%
2026-03-12	51.5100	51.700000	50.830000	51.4300	-0.117%	118,090	+8.789%
2026-03-11	50.6400	51.579900	50.400000	51.4900	+1.020%	61,076	+8.662%
2026-03-10	50.9200	51.610000	50.730000	50.9700	+0.632%	78,942	+9.770%
2026-03-09	49.7600	50.760000	48.865000	50.6500	+0.977%	98,529	+10.464%
2026-03-06	50.3800	50.760000	49.770000	50.1600	-2.031%	67,928	+11.543%
2026-03-05	51.7200	51.800000	50.480000	51.2000	-1.953%	124,871	+9.277%
2026-03-04	52.3200	52.370000	51.600000	52.2200	+0.038%	103,375	+7.143%
2026-03-03	52.3400	52.820000	50.520000	52.2000	-4.290%	79,258	+7.184%
2026-03-02	54.2200	54.565000	53.500000	54.5400	+0.276%	107,721	+2.585%
2026-02-27	53.5900	54.400000	53.590000	54.3900	+0.806%	93,793	+2.868%
2026-02-26	53.6600	53.955000	52.760000	53.9550	+0.363%	289,073	+3.698%
2026-02-25	54.2000	54.200000	53.430100	53.7600	-0.426%	207,694	+4.074%
2026-02-24	52.5100	53.990000	52.330000	53.9900	+2.118%	119,025	+3.630%
2026-02-23	52.7800	53.250000	52.230000	52.8700	+0.361%	149,038	+5.826%
2026-02-20	52.2400	52.730000	51.770000	52.6800	+0.650%	89,354	+6.207%
2026-02-19	51.6600	52.710000	51.410000	52.3400	+0.809%	72,830	+6.897%
2026-02-18	51.5200	52.490000	51.400000	51.9200	+1.525%	64,046	+7.762%
2026-02-17	51.1800	51.240000	49.850000	51.1400	-1.578%	82,470	+9.406%
2026-02-13	51.1400	53.840000	50.875000	51.9600	+1.247%	97,232	+7.679%
2026-02-12	52.8500	53.360000	50.920000	51.3200	-3.243%	1,074,069	+9.022%
2026-02-11	52.8900	53.060000	52.070000	53.0400	+2.335%	88,123	+5.486%
2026-02-10	51.9500	52.000000	51.470000	51.8300	+0.019%	85,701	+7.949%
2026-02-09	50.8900	52.160000	50.710000	51.8200	+2.128%	855,327	+7.970%
2026-02-06	50.1200	50.870000	50.060000	50.7400	+3.742%	83,629	+10.268%
2026-02-05	49.7100	50.205100	48.760000	48.9100	-3.512%	57,739	+14.394%
2026-02-04	51.5310	51.569900	49.720000	50.6900	-0.588%	68,682	+10.377%
2026-02-03	50.2900	51.175700	49.850000	50.9900	+3.934%	79,801	+9.727%
2026-02-02	48.5900	49.410000	48.590000	49.0600	+0.163%	151,571	+14.044%
2026-01-30	49.9400	50.470000	48.600000	48.9800	-5.022%	173,301	+14.230%
2026-01-29	52.7500	52.750000	50.505000	51.5700	-0.693%	90,044	+8.493%
2026-01-28	51.7300	51.939200	51.120000	51.9300	+1.248%	66,225	+7.741%
2026-01-27	50.9800	51.290000	50.495000	51.2900	+0.687%	230,836	+9.086%
2026-01-26	51.9900	52.030000	50.940000	50.9400	-0.157%	251,571	+9.835%
2026-01-23	50.3500	51.220000	50.260000	51.0200	+1.836%	86,847	+9.663%
2026-01-22	49.8500	50.630000	49.720000	50.1000	+1.130%	111,936	+11.677%
2026-01-21	49.5100	50.010000	49.150000	49.5400	+1.662%	486,396	+12.939%
2026-01-20	47.7800	48.860000	47.780000	48.7300	+1.935%	183,012	+14.816%
2026-01-16	47.4600	47.810000	46.920000	47.8050	+0.346%	81,596	+17.038%
2026-01-15	47.2200	47.878900	47.170000	47.6400	+0.528%	80,020	+17.443%
2026-01-14	47.2700	47.581500	47.015700	47.3900	+0.614%	232,005	+18.063%
2026-01-13	47.2600	47.540000	47.042200	47.1010	+0.258%	137,665	+18.787%
2026-01-12	46.3300	47.030000	46.330000	46.9800	+2.175%	123,188	+19.093%
2026-01-09	45.8300	46.110000	45.770000	45.9800	+1.166%	38,737	+21.683%
2026-01-08	44.9600	45.520000	44.960000	45.4500	+0.229%	93,983	+23.102%
2026-01-07	45.4600	45.460000	44.740000	45.3461	-1.571%	64,396	+23.384%
2026-01-06	45.6700	46.130000	45.660000	46.0700	+1.275%	39,680	+21.446%
2026-01-05	45.0750	45.540000	45.000000	45.4900	+1.699%	59,368	+22.994%
2026-01-02	44.5600	44.740000	44.100000	44.7300	+1.429%	17,835	+25.084%
2025-12-31	44.3000	44.400000	43.940000	44.1000	-0.854%	19,523	+26.871%
2025-12-30	44.6200	44.789700	44.480000	44.4800	+0.542%	38,046	+25.787%
2025-12-29	44.2200	44.430000	44.040000	44.2400	-1.479%	21,274	+26.469%
2025-12-26	44.7100	44.950000	44.705000	44.9043	+0.727%	10,555	+24.598%
2025-12-24	44.8100	44.900000	44.230100	44.5800	-0.346%	8,906	+25.505%
2025-12-23	44.7500	45.039900	44.320000	44.7350	+0.686%	103,297	+25.070%
2025-12-22	44.3200	44.548500	44.250000	44.4300	+1.533%	43,118	+25.928%
2025-12-19	43.4200	44.080000	43.420000	43.7590	+1.037%	39,897	+27.859%
2025-12-18	43.6300	43.840000	43.290000	43.3100	-0.230%	36,334	+29.185%
2025-12-17	43.5500	43.650000	43.150000	43.4100	+0.393%	76,195	+28.887%
2025-12-16	43.6500	43.650000	42.950000	43.2400	-1.053%	144,102	+29.394%
2025-12-15	44.4100	44.410000	43.510000	43.7000	-0.614%	19,175	+28.032%
2025-12-12	44.9500	44.950000	43.600000	43.9700	-1.578%	28,034	+27.246%
2025-12-11	43.9200	44.830000	43.880000	44.6750	+1.698%	37,272	+25.238%
2025-12-10	43.5400	44.080000	43.200000	43.9290	+1.312%	24,004	+27.365%
2025-12-09	42.9800	43.670000	42.980000	43.3600	+0.510%	24,998	+29.036%
2025-12-08	43.7700	43.780000	43.120000	43.1400	-1.327%	80,221	+29.694%
2025-12-05	43.9700	44.519700	43.660000	43.7200	+0.206%	83,368	+27.973%
2025-12-04	43.4300	43.800000	43.344800	43.6300	+0.023%	125,735	+28.237%
2025-12-03	43.3200	43.740000	43.267900	43.6200	+1.371%	61,685	+28.267%
2025-12-02	43.5000	43.500000	42.749500	43.0300	-0.624%	292,545	+30.026%
2025-12-01	43.6000	43.640000	43.300000	43.3000	-0.327%	37,285	+29.215%
2025-11-28	42.8300	43.470000	42.830000	43.4421	+1.836%	4,193	+28.792%
2025-11-26	41.9732	42.850000	41.973200	42.6590	+3.141%	17,232	+31.156%
2025-11-25	40.9100	41.530000	40.890000	41.3600	+0.952%	14,155	+35.276%
2025-11-24	40.3584	41.010000	40.250000	40.9700	+2.914%	35,910	+36.563%
2025-11-21	39.3820	40.009900	39.320000	39.8100	+1.406%	13,103	+40.543%
2025-11-20	41.0900	41.448800	39.258000	39.2580	-3.874%	71,120	+42.519%
2025-11-19	40.7400	40.920500	40.560000	40.8400	+0.715%	312,249	+36.998%
2025-11-18	40.2400	40.800000	40.080000	40.5500	-0.099%	18,480	+37.978%
2025-11-17	40.9800	41.100000	40.440000	40.5900	-1.656%	9,164	+37.842%
2025-11-14	40.5100	41.480000	40.280000	41.2734	-0.190%	19,283	+35.559%
2025-11-13	42.3429	42.342900	41.190000	41.3520	-2.149%	15,457	+35.302%
2025-11-12	41.9500	42.460000	41.940000	42.2600	+1.100%	7,794	+32.395%
2025-11-11	41.5200	41.820000	41.400000	41.8000	+0.844%	17,033	+33.852%
2025-11-10	41.3800	41.875000	41.260000	41.4500	+1.943%	15,084	+34.982%
2025-11-07	39.8700	40.660000	39.830000	40.6600	+1.548%	19,127	+37.605%
2025-11-06	40.3600	40.800000	40.030000	40.0400	+0.100%	14,869	+39.735%
2025-11-05	39.5500	40.157500	39.550000	40.0000	+2.281%	16,405	+39.875%
2025-11-04	39.4600	39.670000	39.108000	39.1080	-3.466%	28,713	+43.065%
2025-11-03	40.3700	40.549900	40.016000	40.5120	-0.266%	25,176	+38.107%
2025-10-31	40.3100	40.710000	40.310000	40.6200	+1.084%	16,866	+37.740%
2025-10-30	40.0800	40.549900	39.965000	40.1845	-1.484%	5,956	+39.233%
2025-10-29	41.0500	41.287197	40.647400	40.7900	+0.074%	14,054	+37.166%
2025-10-28	40.3400	40.878200	40.340000	40.7600	+0.816%	26,621	+37.267%
2025-10-27	40.8000	41.090000	40.160000	40.4300	-1.197%	26,915	+38.387%
2025-10-24	40.8400	41.000000	40.770000	40.9200	+0.863%	49,165	+36.730%
2025-10-23	40.3000	40.655000	40.260000	40.5700	+2.012%	18,088	+37.910%
2025-10-22	39.9000	40.030000	39.350000	39.7700	-0.183%	26,044	+40.684%
2025-10-21	40.5000	40.550000	39.710000	39.8430	-3.936%	30,837	+40.426%
2025-10-20	41.3700	41.590000	41.370000	41.4753	+1.755%	7,312	+34.900%
2025-10-17	41.3400	41.410000	40.400400	40.7600	-2.160%	24,168	+37.267%
2025-10-16	42.0400	42.344100	41.500000	41.6600	-0.691%	32,357	+34.301%
2025-10-15	41.6800	42.130000	41.400000	41.9500	+2.367%	27,528	+33.373%
2025-10-14	40.3600	41.170000	40.140000	40.9800	-0.881%	15,270	+36.530%
2025-10-13	41.1300	41.430000	40.960000	41.3444	+3.995%	69,702	+35.327%
2025-10-10	41.0300	41.070000	39.756000	39.7560	-3.247%	26,468	+40.733%
2025-10-09	42.0900	42.090000	40.880000	41.0900	-1.801%	17,858	+36.165%
2025-10-08	41.3400	41.910000	41.135000	41.8437	+2.546%	41,963	+33.712%
2025-10-07	41.2100	41.290000	40.670000	40.8047	-0.501%	14,293	+37.117%
2025-10-06	41.1600	42.040000	41.010000	41.0100	+0.534%	81,578	+36.430%
2025-10-03	40.9800	40.980000	40.600000	40.7922	+0.163%	54,149	+37.159%
2025-10-02	41.0300	41.040000	40.350000	40.7260	-0.304%	49,443	+37.382%
2025-10-01	40.8100	40.990000	40.707408	40.8500	+0.989%	30,281	+36.965%
2025-09-30	40.0100	40.450000	40.000100	40.4500	+0.463%	27,537	+38.319%
2025-09-29	40.2800	40.480000	40.015000	40.2635	+1.317%	35,565	+38.960%
2025-09-26	39.4000	39.800000	39.400000	39.7403	+1.365%	32,176	+40.789%
2025-09-25	38.9300	39.260000	38.930000	39.2050	-0.169%	72,852	+42.711%
2025-09-24	39.7100	39.720000	39.250000	39.2712	-0.099%	81,517	+42.471%
2025-09-23	39.6400	39.860000	39.160000	39.3100	-0.587%	151,597	+42.330%
2025-09-22	38.9200	39.777500	38.790000	39.5421	+1.390%	892,447	+41.495%
2025-09-19	38.7300	39.060000	38.730000	39.0000	+1.071%	19,517	+43.462%
2025-09-18	38.3000	38.725000	38.280000	38.5867	+0.012%	27,271	+44.998%
2025-09-17	38.7403	39.300000	38.450000	38.5820	-0.970%	44,639	+45.016%
2025-09-16	38.9383	39.100000	38.725000	38.9600	-0.108%	36,214	+43.609%
2025-09-15	38.7050	39.070000	38.597600	39.0021	+0.963%	15,316	+43.454%
2025-09-12	38.6500	38.670000	38.565000	38.6300	-0.332%	18,639	+44.836%
2025-09-11	38.4350	39.100000	38.434500	38.7588	+1.495%	131,068	+44.354%
2025-09-10	38.0800	38.200000	37.890100	38.1878	+2.078%	25,029	+46.513%
2025-09-09	37.7100	37.710000	37.330000	37.4103	+0.237%	14,801	+49.558%
2025-09-08	37.6600	37.660000	37.090000	37.3218	+0.488%	7,837	+49.912%
2025-09-05	36.9400	37.159200	36.778000	37.1407	+1.869%	10,144	+50.643%
2025-09-04	36.3100	36.485000	36.120000	36.4592	+0.093%	8,739	+53.459%
2025-09-03	36.5100	36.510000	36.325000	36.4252	+0.172%	9,281	+53.602%
2025-09-02	36.1200	36.460000	35.870000	36.3627	-0.363%	17,874	+53.866%
2025-08-29	36.6950	36.695000	36.240000	36.4950	+0.672%	17,888	+53.309%
2025-08-28	36.0100	36.340000	35.970000	36.2514	+0.782%	36,739	+54.339%
2025-08-27	35.8865	36.050000	35.800000	35.9700	-0.184%	11,397	+55.546%
2025-08-26	35.9650	36.040000	35.910000	36.0362	+0.630%	3,065	+55.261%
2025-08-25	35.6900	35.910000	35.690000	35.8105	-0.027%	6,054	+56.239%
2025-08-22	34.6900	35.879200	34.690000	35.8200	+2.901%	6,843	+56.198%
2025-08-21	34.4300	34.860000	34.430000	34.8100	+0.728%	142,526	+60.730%
2025-08-20	34.5300	34.561400	34.340000	34.5584	+0.457%	17,811	+61.900%
2025-08-19	34.9400	34.960000	34.401200	34.4012	-1.614%	12,663	+62.640%
2025-08-18	34.9900	34.990000	34.830000	34.9657	+0.127%	4,984	+60.014%
2025-08-15	34.8800	35.110300	34.800000	34.9215	+0.176%	4,803	+60.216%
2025-08-14	34.6780	34.860000	34.650000	34.8600	-0.536%	11,526	+60.499%
2025-08-13	35.0300	35.047700	34.772400	35.0477	+1.294%	5,117	+59.640%
2025-08-12	34.1036	34.870000	34.103600	34.6000	+1.885%	14,532	+61.705%
2025-08-11	34.1200	34.190000	33.780000	33.9600	-0.817%	35,579	+64.753%
2025-08-08	34.2300	34.320000	34.230000	34.2398	+0.671%	11,449	+63.406%
2025-08-07	34.0800	34.390000	33.907500	34.0117	+1.264%	19,187	+64.502%
2025-08-06	33.6300	33.970000	33.554800	33.5870	+0.081%	10,793	+66.582%
2025-08-05	33.2800	34.040000	33.060000	33.5597	+1.353%	7,779	+66.718%
2025-08-04	32.9300	33.180000	32.930000	33.1118	+1.565%	35,457	+68.973%
2025-08-01	32.7300	32.730000	32.475000	32.6017	-1.139%	13,116	+71.617%
2025-07-31	33.0800	33.310000	32.860000	32.9774	-0.567%	14,184	+69.662%
2025-07-30	33.4500	33.668000	33.015000	33.1654	-1.393%	22,997	+68.700%
2025-07-29	33.7000	33.700000	33.381900	33.6338	-0.137%	10,066	+66.351%
2025-07-28	33.7700	34.610000	33.440000	33.6800	-1.081%	25,743	+66.122%
2025-07-25	33.7500	34.160000	33.620000	34.0479	+0.470%	18,631	+64.327%
2025-07-24	33.9790	34.270000	33.840000	33.8887	-0.966%	18,063	+65.099%
2025-07-23	34.0700	34.340000	34.040000	34.2194	+0.856%	11,203	+63.504%
2025-07-22	33.3487	34.090000	33.348700	33.9290	+2.168%	7,023	+64.903%
2025-07-21	33.4400	33.660000	33.209100	33.2091	+0.421%	132,129	+68.478%
2025-07-18	33.2100	33.210000	33.070000	33.0700	+0.608%	16,219	+69.187%
2025-07-17	32.5900	32.990000	32.550000	32.8700	+0.705%	10,146	+70.216%
2025-07-16	32.6500	32.690000	32.510000	32.6400	-0.609%	8,352	+71.415%
2025-07-15	33.4100	33.450000	32.830000	32.8400	-1.263%	11,754	+70.371%
2025-07-14	33.3100	33.490000	33.220000	33.2600	-0.359%	10,203	+68.220%
2025-07-11	33.2900	33.450000	33.155000	33.3800	+0.137%	28,709	+67.615%
2025-07-10	33.2500	33.420000	33.140000	33.3342	+0.398%	58,754	+67.846%
2025-07-09	33.1300	33.600000	33.040100	33.2020	-0.056%	14,174	+68.514%
2025-07-08	33.5400	33.540000	33.140000	33.2206	-0.626%	20,279	+68.420%
2025-07-07	33.2800	33.990000	33.160000	33.4300	-0.374%	12,507	+67.365%
2025-07-03	33.5900	33.750000	33.523600	33.5554	-0.012%	3,997	+66.739%
2025-07-02	33.2500	33.590000	33.229900	33.5595	+0.900%	26,733	+66.719%
2025-07-01	33.3500	33.390000	33.049900	33.2600	+0.114%	35,439	+68.220%
2025-06-30	33.1700	33.324000	32.980000	33.2220	+0.429%	9,460	+68.412%
2025-06-27	33.2700	33.330000	33.056700	33.0800	-1.047%	6,185	+69.135%
2025-06-26	32.9400	33.440000	32.940000	33.4300	+2.595%	4,944	+67.365%
2025-06-25	32.7200	33.180000	32.584300	32.5843	-0.984%	12,210	+71.708%
2025-06-24	32.7000	33.360000	32.630000	32.9080	+0.667%	23,975	+70.019%
2025-06-23	32.8300	32.950000	32.630000	32.6900	-0.275%	4,799	+71.153%
2025-06-20	33.0000	33.130000	32.750000	32.7800	-0.673%	9,367	+70.683%
2025-06-18	33.1800	33.710000	33.002000	33.0020	-0.452%	11,035	+69.535%
2025-06-17	33.1800	33.835000	33.152000	33.1520	-0.438%	17,877	+68.768%
2025-06-16	33.6900	33.690000	33.220100	33.2980	+0.750%	21,055	+68.028%
2025-06-13	32.7100	33.385000	32.710000	33.0500	+0.639%	10,720	+69.289%
2025-06-12	32.7100	32.869700	32.630000	32.8400	+0.488%	25,693	+70.371%
2025-06-11	32.7100	32.710000	32.540000	32.6804	+0.407%	9,544	+71.204%
2025-06-10	32.6800	32.800000	32.470000	32.5480	+0.025%	21,965	+71.900%
2025-06-09	32.5224	33.210000	32.490000	32.5400	+0.154%	29,181	+71.942%
2025-06-06	32.6500	32.710000	32.450000	32.4900	+0.092%	160,459	+72.207%
2025-06-05	32.5300	32.645000	32.410000	32.4600	+0.714%	186,335	+72.366%
2025-06-04	32.1700	32.520000	32.170000	32.2300	-0.124%	14,873	+73.596%
2025-06-03	31.6800	32.270000	31.670000	32.2700	+1.319%	9,013	+73.381%
2025-06-02	31.7200	31.930000	31.720000	31.8500	+2.241%	3,797	+75.667%
2025-05-30	31.0300	31.230000	30.910000	31.1519	-0.505%	14,409	+79.604%
2025-05-29	31.6600	31.660000	31.170000	31.3100	-0.012%	65,172	+78.697%
2025-05-28	31.5100	31.550000	31.270000	31.3137	-0.655%	25,493	+78.676%
2025-05-27	31.3100	32.150000	31.310000	31.5200	+1.220%	25,723	+77.506%
2025-05-23	30.5600	31.515000	30.560000	31.1400	+1.134%	10,555	+79.672%
2025-05-22	30.7300	30.870000	30.400000	30.7909	-0.127%	7,196	+81.710%
2025-05-21	31.1100	31.540000	30.830000	30.8300	-0.821%	14,350	+81.479%
2025-05-20	30.9000	31.350000	30.900000	31.0852	+0.567%	22,189	+79.989%
2025-05-19	30.5600	30.910000	30.560000	30.9100	+0.590%	6,532	+81.009%
2025-05-16	30.6800	30.760000	30.590000	30.7288	-0.393%	10,670	+82.077%
2025-05-15	30.6100	30.899600	30.610000	30.8500	-0.529%	18,196	+81.361%
2025-05-14	30.9900	31.270000	30.976800	31.0142	-1.424%	18,039	+80.401%
2025-05-13	31.1300	31.700000	31.120000	31.4623	+1.853%	22,080	+77.832%
2025-05-12	30.9400	30.940000	30.782100	30.8900	+1.179%	13,791	+81.127%
2025-05-09	30.2400	30.530000	30.180000	30.5300	+1.767%	22,327	+83.262%
2025-05-08	30.0200	30.470000	29.825000	30.0000	+1.055%	19,775	+86.500%
2025-05-07	29.7200	29.820000	29.400000	29.6867	-0.514%	26,433	+88.468%
2025-05-06	29.5500	29.950000	29.440000	29.8400	+0.793%	9,123	+87.500%
2025-05-05	29.8100	29.810000	29.460000	29.6053	-0.184%	24,728	+88.986%
2025-05-02	29.7900	29.850000	29.500000	29.6599	+0.679%	7,220	+88.639%
2025-05-01	29.5800	29.700000	29.352300	29.4600	-0.136%	40,829	+89.919%
2025-04-30	29.2300	29.609900	29.090000	29.5000	-1.503%	16,350	+89.661%
2025-04-29	29.9300	29.980000	29.710000	29.9500	-0.110%	10,690	+86.811%
2025-04-28	29.8300	29.983000	29.640000	29.9830	+0.953%	10,543	+86.606%
2025-04-25	29.5152	29.715000	29.480000	29.7000	+0.034%	28,166	+88.384%
2025-04-24	29.2050	29.803500	29.200000	29.6900	+1.997%	15,792	+88.447%
2025-04-23	29.1500	29.510000	28.910000	29.1088	+1.072%	22,510	+92.210%
2025-04-22	28.7700	29.150000	28.770000	28.8000	+1.480%	91,350	+94.271%
2025-04-21	29.2300	29.360000	27.580000	28.3800	-1.950%	79,372	+97.146%
2025-04-17	28.9800	29.198200	28.820000	28.9445	-0.088%	6,151	+93.301%
2025-04-16	28.8900	29.210000	28.680000	28.9700	+1.258%	30,429	+93.131%
2025-04-15	28.5600	28.770000	28.430100	28.6100	+0.492%	8,451	+95.561%
2025-04-14	28.4150	28.630000	28.160000	28.4700	+1.217%	19,180	+96.523%
2025-04-11	27.7100	28.190000	27.421300	28.1277	+3.601%	89,056	+98.914%
2025-04-10	27.4000	27.460000	26.480000	27.1500	-3.518%	32,604	+106.077%
2025-04-09	25.6700	28.140000	25.341700	28.1400	+10.744%	18,555	+98.827%
2025-04-08	26.9300	26.960000	25.093000	25.4100	-2.419%	13,429	+120.189%
2025-04-07	24.7900	27.210000	24.790000	26.0400	+0.813%	57,000	+114.862%
2025-04-04	26.8400	26.840000	25.430000	25.8300	-8.599%	56,228	+116.609%
2025-04-03	28.7000	29.060000	28.235000	28.2600	-6.640%	34,693	+97.983%
2025-04-02	29.6750	30.290000	29.670000	30.2700	+0.978%	60,130	+84.836%
2025-04-01	29.6200	30.070600	29.607300	29.9767	+0.661%	86,556	+86.645%
2025-03-31	29.6400	29.940000	29.210000	29.7800	-0.833%	27,651	+87.878%
2025-03-28	30.6700	30.699900	29.889000	30.0300	-1.926%	39,522	+86.314%
2025-03-27	30.4100	30.740000	30.380000	30.6196	-0.359%	112,802	+82.726%
2025-03-26	31.3300	31.330000	30.670000	30.7300	-1.790%	33,012	+82.070%
2025-03-25	31.3850	31.410000	31.215500	31.2900	+0.514%	4,345	+78.811%
2025-03-24	31.2300	31.288100	31.020000	31.1300	+0.979%	148,815	+79.730%
2025-03-21	30.9150	31.010000	30.640000	30.8283	-1.664%	26,452	+81.489%
2025-03-20	31.0600	31.660000	31.060000	31.3500	-0.210%	167,335	+78.469%
2025-03-19	30.9950	31.550000	30.855000	31.4160	+1.506%	11,332	+78.094%
2025-03-18	31.2400	31.330000	30.870000	30.9500	+0.129%	20,987	+80.775%
2025-03-17	30.5200	30.960000	30.520000	30.9100	+2.249%	34,685	+81.009%
2025-03-14	29.7800	30.240000	29.750900	30.2300	+2.614%	31,195	+85.081%
2025-03-13	29.2500	29.540000	29.230000	29.4600	+0.512%	5,215	+89.919%
2025-03-12	29.3100	29.470000	28.900000	29.3100	+2.019%	33,503	+90.890%
2025-03-11	28.1500	28.950000	28.150000	28.7300	+3.045%	78,910	+94.744%
2025-03-10	28.4600	28.560000	27.545000	27.8809	-4.615%	20,663	+100.675%
2025-03-07	29.2100	29.520000	28.850000	29.2300	-0.103%	29,342	+91.413%

.dark-mode .lvTNsB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lvTNsB{ color: #333333; background-color: white; border: 2px solid #333333; }MGNRAmerican Beacon GLG Natural Resources ETFstock NYSE ETF

MGNR
American Beacon GLG Natural Resources ETF
stock NYSE ETF