Daily trading records

Man Active Trend Enhanced ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Man Active Trend Enhanced ETF.

The verified trading-day record runs from June 11, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Man Active Trend Enhanced ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Man Active Trend Enhanced ETF's price trend and period performance.

The chart connects verified session closes from June 10, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.82%

From the August 28, 2026 close of $31.201 to $31.458 on September 4, 2026.

20-session performance

+0.88%

From the August 7, 2026 close of $31.1833 to $31.458 on September 4, 2026.

60-session performance

+8.67%

From the June 10, 2026 close of $28.9483 to $31.458 on September 4, 2026.

Man Active Trend Enhanced ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$31.34$31.46$31.34$31.4585,893-$0.162 (-0.51%)
$31.36$31.685$31.28$31.6238,270+$0.46 (+1.48%)
$31.16$31.16$31.16$31.16372+$0.2503 (+0.81%)
$30.905$30.98$30.905$30.90972,437-$0.2707 (-0.87%)
$31.14$31.1804$31.105$31.18043,476-$0.0206 (-0.07%)
$31.181$31.201$31.06$31.201386,559+$0.0243 (+0.08%)
$30.7705$31.1767$30.7705$31.1767983+$0.4073 (+1.32%)
$30.79$30.79$30.75$30.76945,658+$0.2218 (+0.73%)
$30.63$30.71$30.5476$30.54763,005-$0.3146 (-1.02%)
$30.828$30.8622$30.82$30.86221,670-$0.2733 (-0.88%)
$31.00$31.14$31.00$31.13552,999+$0.5759 (+1.88%)
$30.705$30.705$30.5596$30.5596438-$0.3468 (-1.12%)
$31.14$31.14$30.9064$30.90644,396-$0.3486 (-1.12%)
$31.29$31.295$31.255$31.2554,751-$0.3325 (-1.05%)
$31.67$31.69$31.5875$31.5875706-$0.0425 (-0.13%)
$31.55$31.66$31.55$31.63900+$0.16 (+0.51%)
$31.4308$31.50$31.4308$31.47708+$0.0621 (+0.20%)
$31.4079$31.4079$31.4079$31.4079121+$0.1154 (+0.37%)
$31.37$31.37$31.2925$31.29255,256-$0.1475 (-0.47%)
$31.16$31.44$31.16$31.443,173+$0.2567 (+0.82%)
$31.14$31.28$31.14$31.1833859+$0.1324 (+0.43%)
$30.96$31.08$30.96$31.05093,697+$0.1581 (+0.51%)
$31.15$31.15$30.8928$30.89281,501-$0.0682 (-0.22%)
$30.961$30.961$30.961$30.961182+$0.5101 (+1.68%)
$30.00$30.4689$30.00$30.45091,606+$0.2598 (+0.86%)
$30.01$30.1911$29.77$30.19115,140+$0.3106 (+1.04%)
$29.50$29.8805$29.50$29.88059,485+$0.5677 (+1.94%)
$29.3128$29.3128$29.3128$29.3128310-$0.407 (-1.37%)
$29.727$29.81$29.62$29.71983,846-$0.0793 (-0.27%)
$30.14$30.14$29.7991$29.7991524-$0.1407 (-0.47%)
$30.00$30.04$29.70$29.93981,489+$0.0166 (+0.06%)
$30.06$30.06$29.9232$29.92321,433-$0.6021 (-1.97%)
$30.43$30.61$30.43$30.52531,409+$0.1628 (+0.54%)
$30.145$30.4099$30.12$30.36254,943+$0.8228 (+2.79%)
$29.835$29.835$29.5397$29.539769,889-$0.0728 (-0.25%)
$29.43$29.73$29.43$29.61253,670-$0.3877 (-1.29%)
$30.285$30.40$29.81$30.000212,390-$0.3642 (-1.20%)
$30.11$30.4199$30.11$30.36444,684-$0.0704 (-0.23%)
$30.23$30.4348$30.23$30.43482,575+$0.2688 (+0.89%)
$30.76$30.76$30.151$30.1667,438-$0.284 (-0.93%)
$30.18$30.50$30.18$30.452,629+$0.26 (+0.86%)
$30.205$30.205$30.19$30.192,476+$0.2972 (+0.99%)
$29.80$29.8928$29.50$29.89283,870-$0.2035 (-0.68%)
$30.18$30.18$30.05$30.09632,057-$0.1597 (-0.53%)
$30.10$30.405$30.10$30.2567,782+$0.3113 (+1.04%)
$30.25$30.34$29.68$29.944713,253+$0.0037 (+0.01%)
$30.04$30.22$29.941$29.9412,608-$0.1492 (-0.50%)
$29.78$30.0902$29.78$30.09021,222+$0.4568 (+1.54%)
$29.41$29.6999$29.2996$29.63349,612-$0.1691 (-0.57%)
$28.90$29.8025$28.90$29.80252,423+$0.492 (+1.68%)
$29.23$29.60$29.23$29.31052,405+$0.2181 (+0.75%)
$29.505$29.505$29.0924$29.09241,454-$0.4297 (-1.46%)
$29.50$29.80$29.50$29.52214,108-$0.8482 (-2.79%)
$30.41$30.57$30.27$30.37034,908-$0.0338 (-0.11%)
$30.01$30.4041$30.01$30.40413,383+$0.6833 (+2.30%)
$30.40$30.40$29.7208$29.72083,497-$0.4608 (-1.53%)
$30.60$30.60$30.1816$30.18161,769-$0.3484 (-1.14%)
$30.395$30.65$30.395$30.535,212+$0.7512 (+2.52%)
$29.87$29.87$29.7788$29.77881,880+$0.1937 (+0.65%)
$29.51$29.5851$29.51$29.5851981+$0.6368 (+2.20%)

Verified data

Trading days shown
60
Coverage start
June 11, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Man Active Trend Enhanced ETF company profile.Review Man Active Trend Enhanced ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Man Active Trend Enhanced ETF's latest verified closing price?

Man Active Trend Enhanced ETF closed at $31.458 on September 4, 2026.

What period does Man Active Trend Enhanced ETF's price history cover?

The page shows 60 verified sessions from June 11, 2026 through September 4, 2026.

What data is included in Man Active Trend Enhanced ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Man Active Trend Enhanced ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Man Active Trend Enhanced ETF's daily prices?

Daily aggregate prices are provided by Polygon.