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%
MGNR — American Beacon GLG Natural Resources ETF
NYSE ArcaAmerican Beacon GLG Natural Resources ETF
$50.07
+0.49(+0.99%)
- O
- 49.38
- H
- 50.25
- L
- 49.01
- V
- 131.19K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$50.07
Period Return+72.01%
Period High$56.45
Period Low$28.91
Avg Daily Volume97.3K
Total Trading Days365
MGNR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $49.38 | $50.25 | $49.01 | $50.07 | +$0.49 | +0.99% | 131,191 | $49.76 | $49.01 $50.25 |
| Oct 2, 2026 | $49.31 | $49.80 | $49.26 | $49.58 | +$0.43 | +0.87% | 148,010 | $49.49 | $49.26 $49.80 |
| Oct 1, 2026 | $48.80 | $49.26 | $48.65 | $49.15 | $-0.17 | -0.34% | 367,914 | $49.03 | $48.65 $49.26 |
| Sep 30, 2026 | $49.98 | $50.02 | $49.26 | $49.32 | $-0.53 | -1.06% | 254,515 | $49.62 | $49.26 $50.02 |
| Sep 29, 2026 | $49.97 | $50.21 | $49.66 | $49.85 | $-0.10 | -0.20% | 334,095 | $49.97 | $49.66 $50.21 |
| Sep 28, 2026 | $50.13 | $50.42 | $49.86 | $49.95 | $-1.71 | -3.31% | 135,780 | $50.18 | $49.86 $50.42 |
| Sep 25, 2026 | $51.00 | $51.66 | $50.81 | $51.66 | +$0.30 | +0.58% | 235,136 | $51.32 | $50.81 $51.66 |
| Sep 24, 2026 | $51.47 | $51.52 | $51.02 | $51.36 | $-0.90 | -1.72% | 219,075 | $51.32 | $51.02 $51.52 |
| Sep 23, 2026 | $51.95 | $52.97 | $51.82 | $52.26 | $-0.48 | -0.91% | 254,628 | $52.20 | $51.82 $52.97 |
| Sep 22, 2026 | $52.15 | $52.95 | $51.99 | $52.74 | +$0.65 | +1.24% | 200,646 | $52.67 | $51.99 $52.95 |
| Sep 21, 2026 | $52.83 | $52.83 | $51.89 | $52.09 | $-0.50 | -0.94% | 77,760 | $52.23 | $51.89 $52.83 |
| Sep 18, 2026 | $53.38 | $53.38 | $52.40 | $52.59 | $-0.63 | -1.18% | 100,586 | $52.81 | $52.40 $53.38 |
| Sep 17, 2026 | $53.19 | $53.41 | $52.54 | $53.22 | +$1.09 | +2.09% | 760,494 | $53.24 | $52.54 $53.41 |
| Sep 16, 2026 | $53.64 | $53.64 | $51.63 | $52.13 | $-1.20 | -2.25% | 131,209 | $52.25 | $51.63 $53.64 |
| Sep 15, 2026 | $53.30 | $53.42 | $52.86 | $53.33 | +$0.30 | +0.57% | 92,741 | $53.20 | $52.86 $53.42 |
| Sep 14, 2026 | $53.16 | $53.55 | $53.03 | $53.03 | $-1.24 | -2.28% | 145,810 | $53.40 | $53.03 $53.55 |
| Sep 11, 2026 | $54.77 | $54.77 | $54.11 | $54.27 | $-0.12 | -0.22% | 46,391 | $54.38 | $54.11 $54.77 |
| Sep 10, 2026 | $54.62 | $54.70 | $54.19 | $54.39 | $-1.33 | -2.39% | 149,085 | $54.72 | $54.19 $54.70 |
| Sep 9, 2026 | $56.45 | $56.45 | $55.54 | $55.72 | $-0.08 | -0.14% | 164,246 | $55.88 | $55.54 $56.45 |
| Sep 8, 2026 | $55.58 | $56.36 | $55.58 | $55.80 | +$0.78 | +1.42% | 226,753 | $55.86 | $55.58 $56.36 |
| Sep 4, 2026 | $54.91 | $55.18 | $54.50 | $55.02 | $-0.29 | -0.52% | 124,722 | $55.05 | $54.50 $55.18 |
| Sep 3, 2026 | $55.91 | $55.91 | $54.70 | $55.31 | +$0.53 | +0.97% | 117,183 | $55.18 | $54.70 $55.91 |
| Sep 2, 2026 | $54.36 | $54.93 | $54.36 | $54.78 | +$0.47 | +0.87% | 37,955 | $54.72 | $54.36 $54.93 |
| Sep 1, 2026 | $53.91 | $54.63 | $53.91 | $54.31 | $-0.43 | -0.79% | 56,488 | $54.39 | $53.91 $54.63 |
| Aug 31, 2026 | $55.18 | $55.43 | $54.22 | $54.74 | $-0.16 | -0.29% | 57,509 | $54.64 | $54.22 $55.43 |
| Aug 28, 2026 | $56.08 | $56.08 | $54.66 | $54.90 | $-0.89 | -1.60% | 51,032 | $55.14 | $54.66 $56.08 |
| Aug 27, 2026 | $55.55 | $55.88 | $55.17 | $55.79 | +$0.21 | +0.38% | 174,564 | $55.66 | $55.17 $55.88 |
| Aug 26, 2026 | $55.21 | $56.00 | $55.21 | $55.58 | $-0.22 | -0.40% | 126,930 | $55.67 | $55.21 $56.00 |
| Aug 25, 2026 | $54.99 | $55.93 | $54.85 | $55.80 | +$0.43 | +0.78% | 5,803,009 | $55.85 | $54.85 $55.93 |
| Aug 24, 2026 | $55.72 | $55.72 | $54.97 | $55.37 | $-0.31 | -0.56% | 208,043 | $55.21 | $54.97 $55.72 |