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%
MATE — Man Active Trend Enhanced ETF
NasdaqMan Active Trend Enhanced ETF
$33.25
+0.37(+1.11%)
- O
- 33.01
- H
- 33.34
- L
- 32.95
- V
- 2.73K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.25
Period Return+34.13%
Period High$33.75
Period Low$22.68
Avg Daily Volume9.1K
Total Trading Days200
MATE — Historical OHLCV Price & Volume Table
Dec 17, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $33.01 | $33.34 | $32.95 | $33.25 | +$0.37 | +1.11% | 2,729 | $33.09 | $32.95 $33.34 |
| Oct 2, 2026 | $32.54 | $32.93 | $32.54 | $32.88 | +$0.52 | +1.60% | 4,383 | $32.81 | $32.54 $32.93 |
| Oct 1, 2026 | $32.51 | $32.51 | $32.12 | $32.37 | $-0.45 | -1.36% | 9,766 | $32.31 | $32.12 $32.51 |
| Sep 30, 2026 | $32.61 | $32.91 | $32.61 | $32.82 | +$0.28 | +0.85% | 14,036 | $32.82 | $32.61 $32.91 |
| Sep 29, 2026 | $32.67 | $32.67 | $32.44 | $32.54 | $-0.11 | -0.33% | 7,146 | $32.52 | $32.44 $32.67 |
| Sep 28, 2026 | $32.75 | $32.75 | $32.64 | $32.65 | $-0.25 | -0.77% | 2,689 | $32.69 | $32.64 $32.75 |
| Sep 25, 2026 | $32.89 | $33.75 | $32.87 | $32.90 | $-0.00 | -0.01% | 24,185 | $33.03 | $32.87 $33.75 |
| Sep 24, 2026 | $32.50 | $32.95 | $32.35 | $32.91 | +$0.33 | +1.03% | 8,096 | $32.46 | $32.35 $32.95 |
| Sep 23, 2026 | $32.38 | $32.61 | $32.31 | $32.57 | +$0.23 | +0.72% | 4,032 | $32.52 | $32.31 $32.61 |
| Sep 22, 2026 | $32.44 | $32.54 | $32.34 | $32.34 | $-0.02 | -0.07% | 21,693 | $32.45 | $32.34 $32.54 |
| Sep 21, 2026 | $31.92 | $32.66 | $31.92 | $32.36 | +$0.58 | +1.84% | 16,675 | $32.29 | $31.92 $32.66 |
| Sep 18, 2026 | $31.56 | $31.78 | $31.56 | $31.78 | +$0.14 | +0.44% | 2,063 | $31.69 | $31.56 $31.78 |
| Sep 17, 2026 | $31.66 | $31.77 | $31.64 | $31.64 | +$0.34 | +1.09% | 2,985 | $31.69 | $31.64 $31.77 |
| Sep 16, 2026 | $31.55 | $31.68 | $31.10 | $31.30 | $-0.35 | -1.09% | 43,614 | $31.35 | $31.10 $31.68 |
| Sep 15, 2026 | $31.63 | $31.68 | $31.37 | $31.64 | $-0.13 | -0.40% | 16,258 | $31.61 | $31.37 $31.68 |
| Sep 14, 2026 | $31.76 | $32.40 | $31.59 | $31.77 | $-0.15 | -0.47% | 14,030 | $31.83 | $31.59 $32.40 |
| Sep 11, 2026 | $31.71 | $31.95 | $31.71 | $31.92 | +$0.40 | +1.27% | 737 | $31.87 | $31.71 $31.95 |
| Sep 10, 2026 | $31.35 | $31.52 | $31.35 | $31.52 | +$0.10 | +0.31% | 22,101 | $31.46 | $31.35 $31.52 |
| Sep 9, 2026 | $31.36 | $31.89 | $31.36 | $31.42 | +$0.03 | +0.09% | 5,761 | $31.44 | $31.36 $31.89 |
| Sep 8, 2026 | $31.54 | $32.46 | $31.39 | $31.40 | $-0.06 | -0.20% | 21,144 | $31.50 | $31.39 $32.46 |
| Sep 4, 2026 | $31.34 | $31.46 | $31.34 | $31.46 | $-0.16 | -0.51% | 5,893 | $31.42 | $31.34 $31.46 |
| Sep 3, 2026 | $31.36 | $31.69 | $31.28 | $31.62 | +$0.46 | +1.48% | 38,270 | $31.59 | $31.28 $31.69 |
| Sep 2, 2026 | $31.16 | $31.16 | $31.16 | $31.16 | +$0.25 | +0.81% | 372 | $31.12 | $31.16 $31.16 |
| Sep 1, 2026 | $30.91 | $30.98 | $30.91 | $30.91 | $-0.27 | -0.87% | 2,437 | $30.93 | $30.91 $30.98 |
| Aug 31, 2026 | $31.14 | $31.18 | $31.11 | $31.18 | $-0.02 | -0.07% | 3,476 | $31.15 | $31.11 $31.18 |
| Aug 28, 2026 | $31.18 | $31.20 | $31.06 | $31.20 | +$0.02 | +0.08% | 386,559 | $31.20 | $31.06 $31.20 |
| Aug 27, 2026 | $30.77 | $31.18 | $30.77 | $31.18 | +$0.41 | +1.32% | 983 | $30.88 | $30.77 $31.18 |
| Aug 26, 2026 | $30.79 | $30.79 | $30.75 | $30.77 | +$0.22 | +0.73% | 5,658 | $30.78 | $30.75 $30.79 |
| Aug 25, 2026 | $30.63 | $30.71 | $30.55 | $30.55 | $-0.31 | -1.02% | 3,005 | $30.70 | $30.55 $30.71 |
| Aug 24, 2026 | $30.83 | $30.86 | $30.82 | $30.86 | $-0.27 | -0.88% | 1,670 | $30.84 | $30.82 $30.86 |