MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MEMA — Man Active Emerging Markets Alternative ETF
NasdaqMan Active Emerging Markets Alternative ETF
$31.83
+0.48(+1.52%)
- O
- 31.93
- H
- 31.93
- L
- 31.58
- V
- 6.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.83
Period Return+27.02%
Period High$33.05
Period Low$25.06
Avg Daily Volume8.0K
Total Trading Days199
MEMA — Historical OHLCV Price & Volume Table
Dec 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.93 | $31.93 | $31.58 | $31.83 | +$0.48 | +1.52% | 6,957 | $31.77 | $31.58 $31.93 |
| Oct 1, 2026 | $31.20 | $31.35 | $31.20 | $31.35 | +$0.35 | +1.12% | 233 | $31.21 | $31.20 $31.35 |
| Sep 30, 2026 | $31.05 | $31.07 | $30.95 | $31.00 | $-0.59 | -1.87% | 7,417 | $31.03 | $30.95 $31.07 |
| Sep 29, 2026 | $31.60 | $31.60 | $31.60 | $31.60 | +$0.15 | +0.47% | 77 | $31.53 | $31.60 $31.60 |
| Sep 28, 2026 | $31.46 | $31.55 | $31.45 | $31.45 | $-0.58 | -1.80% | 383 | $31.48 | $31.45 $31.55 |
| Sep 25, 2026 | $31.91 | $32.03 | $31.86 | $32.03 | +$0.38 | +1.21% | 3,578 | $31.91 | $31.86 $32.03 |
| Sep 24, 2026 | $31.74 | $31.74 | $31.60 | $31.64 | +$0.14 | +0.46% | 6,174 | $31.73 | $31.60 $31.74 |
| Sep 23, 2026 | $31.69 | $31.71 | $31.47 | $31.50 | $-0.64 | -1.99% | 8,601 | $31.63 | $31.47 $31.71 |
| Sep 22, 2026 | $31.89 | $32.14 | $31.84 | $32.14 | +$0.06 | +0.18% | 22,111 | $31.92 | $31.84 $32.14 |
| Sep 21, 2026 | $31.80 | $32.08 | $31.80 | $32.08 | +$0.99 | +3.20% | 5,539 | $31.81 | $31.80 $32.08 |
| Sep 18, 2026 | $30.89 | $31.09 | $30.57 | $31.08 | $-0.18 | -0.57% | 30,689 | $30.88 | $30.57 $31.09 |
| Sep 17, 2026 | $31.26 | $31.26 | $31.26 | $31.26 | +$0.64 | +2.10% | 10 | $31.21 | $31.26 $31.26 |
| Sep 16, 2026 | $30.84 | $30.84 | $30.62 | $30.62 | $-0.34 | -1.10% | 232 | $30.75 | $30.62 $30.84 |
| Sep 15, 2026 | $31.05 | $31.05 | $30.88 | $30.96 | $-0.53 | -1.69% | 12,804 | $30.96 | $30.88 $31.05 |
| Sep 14, 2026 | $31.30 | $31.98 | $31.16 | $31.49 | $-0.27 | -0.84% | 39,757 | $31.40 | $31.16 $31.98 |
| Sep 11, 2026 | $31.78 | $31.84 | $31.71 | $31.76 | +$0.07 | +0.21% | 6,511 | $31.78 | $31.71 $31.84 |
| Sep 10, 2026 | $31.70 | $31.93 | $31.56 | $31.69 | $-0.05 | -0.16% | 28,754 | $31.65 | $31.56 $31.93 |
| Sep 9, 2026 | $31.84 | $31.84 | $31.74 | $31.74 | $-0.11 | -0.34% | 500 | $31.85 | $31.74 $31.84 |
| Sep 8, 2026 | $31.69 | $32.01 | $31.69 | $31.85 | +$0.16 | +0.50% | 14,688 | $31.84 | $31.69 $32.01 |
| Sep 4, 2026 | $31.42 | $31.72 | $31.42 | $31.69 | +$0.42 | +1.35% | 15,557 | $31.57 | $31.42 $31.72 |
| Sep 3, 2026 | $31.27 | $31.27 | $31.27 | $31.27 | $-0.24 | -0.75% | 199 | $31.03 | $31.27 $31.27 |
| Sep 2, 2026 | $31.46 | $31.50 | $31.31 | $31.50 | +$0.39 | +1.25% | 20,073 | $31.40 | $31.31 $31.50 |
| Sep 1, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | $-0.15 | -0.48% | 26 | $31.24 | $31.12 $31.12 |
| Aug 31, 2026 | $31.27 | $31.27 | $31.27 | $31.27 | +$0.12 | +0.38% | 151 | $31.38 | $31.27 $31.27 |
| Aug 28, 2026 | $31.12 | $31.15 | $31.12 | $31.15 | $-0.26 | -0.82% | 348 | $31.17 | $31.12 $31.15 |
| Aug 27, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | +$0.29 | +0.94% | 28 | $31.36 | $31.41 $31.41 |
| Aug 26, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | $-0.34 | -1.07% | 144 | $31.20 | $31.12 $31.12 |
| Aug 25, 2026 | $31.18 | $31.45 | $31.12 | $31.45 | +$0.56 | +1.80% | 7,020 | $31.16 | $31.12 $31.45 |
| Aug 24, 2026 | $30.84 | $31.07 | $30.71 | $30.89 | $-0.35 | -1.11% | 13,412 | $30.82 | $30.71 $31.07 |
| Aug 21, 2026 | $31.24 | $31.24 | $31.24 | $31.24 | +$0.67 | +2.20% | 53 | $31.34 | $31.24 $31.24 |