Skip to main content
American Beacon GLG Natural Resources ETF (MGNR)
NYSEARCA: MGNR · Real-Time Price · USD
31.77
+0.09 (0.28%)
Jan 17, 2025, 3:59 PM EST - Market closed

MGNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202531.6731.9131.6731.7731.770.28%55,396
Jan 16, 202531.7431.8531.6731.6831.68-0.22%24,309
Jan 15, 202531.9131.9131.6131.7531.751.43%27,277
Jan 14, 202530.9731.3930.9731.3031.301.82%33,280
Jan 13, 202530.6430.7930.5030.7430.74-0.11%23,808
Jan 10, 202531.1831.1830.6930.7830.780.01%5,831
Jan 8, 202530.5930.7730.4030.7730.770.04%14,405
Jan 7, 202530.9430.9430.6430.7630.760.28%26,639
Jan 6, 202530.8030.9730.6830.6830.681.17%11,355
Jan 3, 202530.2430.3430.2430.3230.32-5,231
Jan 2, 202530.1730.6830.1130.3230.322.05%79,711
Dec 31, 202429.5629.8129.5229.7129.710.49%14,097
Dec 30, 202429.4229.7029.2829.5729.57-0.24%17,554
Dec 27, 202429.7129.7129.5529.6429.64-0.94%5,256
Dec 26, 202429.8029.9929.7929.9229.92-0.29%12,627
Dec 24, 202429.8030.0129.7030.0130.010.81%4,385
Dec 23, 202429.4929.7929.4029.7729.770.75%38,692
Dec 20, 202429.2229.6829.2229.5429.541.45%118,670
Dec 19, 202429.4729.4929.1029.1229.08-0.33%16,659
Dec 18, 202430.3731.1829.2229.2229.18-3.94%25,602
Dec 17, 202430.1630.4330.0930.4230.38-0.83%25,034
Dec 16, 202430.9930.9930.6330.6730.63-0.84%17,811
Dec 13, 202431.2031.2030.8630.9330.89-1.53%13,809
Dec 12, 202431.6831.6831.4131.4131.37-2.05%159,285
Dec 11, 202431.8732.1331.8432.0732.030.88%2,840
Dec 10, 202431.8931.9031.6031.7931.75-1.01%38,970
Dec 9, 202432.5132.9532.1232.1232.070.70%8,741
Dec 6, 202432.0332.1331.7831.8931.85-1.84%15,090
Dec 5, 202432.5732.5732.3632.4932.450.66%3,861
Dec 4, 202432.5132.9332.1532.2832.24-0.62%91,209
Dec 3, 202432.3032.5532.3032.4832.440.89%30,183
Dec 2, 202432.0732.1932.0732.1932.15-0.94%22,282
Nov 29, 202432.3632.5432.3632.5032.460.93%8,567
Nov 27, 202432.4032.4932.1732.2032.16-0.36%44,147
Nov 26, 202432.2132.3632.1932.3232.28-0.69%19,900
Nov 25, 202432.8632.8632.5232.5432.50-0.54%13,221
Nov 22, 202432.5732.8132.5332.7232.680.06%158,681
Nov 21, 202432.3832.7232.3132.7032.661.90%12,878
Nov 20, 202432.0332.2331.9432.0932.050.34%18,732
Nov 19, 202431.4433.7431.4431.9831.941.33%36,039
Nov 18, 202431.3831.6131.3831.5631.522.39%26,963
Nov 15, 202431.1631.1730.7830.8230.78-0.05%21,090
Nov 14, 202430.7430.9230.6330.8430.800.42%16,253
Nov 13, 202430.9930.9930.6930.7130.67-0.62%18,336
Nov 12, 202431.0531.0530.4730.9030.86-1.68%25,147
Nov 11, 202431.3831.4631.1931.4331.39-1.10%7,604
Nov 8, 202431.5231.7831.4031.7831.74-0.85%11,961
Nov 7, 202431.5332.1031.5332.0532.013.38%4,483
Nov 6, 202430.8931.1430.3231.0030.96-0.02%27,425
Nov 5, 202430.7631.0130.7631.0130.972.34%1,955
Nov 4, 202430.3530.6230.2630.3030.260.81%9,108
Nov 1, 202430.3930.4430.0630.0630.02-0.36%4,288
Oct 31, 202430.3230.3230.0930.1730.13-1.30%3,788
Oct 30, 202430.6631.0130.5330.5630.52-0.15%81,201
Oct 29, 202430.5130.6130.4630.6130.570.15%10,027
Oct 28, 202430.6330.6830.5330.5730.53-0.44%13,385
Oct 25, 202430.8331.2030.5930.7030.66-0.26%17,156
Oct 24, 202430.5730.7830.4530.7830.740.27%16,079
Oct 23, 202430.7730.7730.4230.7030.66-0.86%46,386
Oct 22, 202430.7230.9630.7230.9630.920.88%8,596
Oct 21, 202431.0531.0730.5930.6930.65-0.65%19,848
Oct 18, 202430.6430.9230.5430.8930.851.17%6,311
Oct 17, 202430.6930.7030.5430.5430.50-0.38%6,013
Oct 16, 202430.5030.6930.4530.6530.611.47%9,480
Oct 15, 202430.3030.3630.0130.2130.17-2.27%54,272
Oct 14, 202430.6331.1730.6230.9130.870.49%8,857
Oct 11, 202430.7030.8230.7030.7630.721.06%15,578
Oct 10, 202430.2430.4630.2430.4430.400.59%14,084
Oct 9, 202429.8830.3029.8830.2630.220.29%30,656
Oct 8, 202429.9730.3529.9430.1730.13-1.79%38,708
Oct 7, 202430.7230.7930.5330.7230.68-0.65%6,054
Oct 4, 202430.9330.9430.7830.9230.881.20%2,477
Oct 3, 202430.5030.8930.4930.5530.51-0.47%7,020
Oct 2, 202430.5630.8730.5630.7030.660.33%5,086
Oct 1, 202430.6530.6530.5030.6030.490.53%2,815
Sep 30, 202430.7230.7230.3130.4430.33-0.97%6,350
Sep 27, 202430.9930.9930.6730.7330.63-0.20%8,288
Sep 26, 202430.8330.9630.7630.8030.691.14%3,316
Sep 25, 202430.7030.7030.4130.4530.34-1.06%13,173
Sep 24, 202430.6230.8330.6130.7830.671.98%10,074
Sep 23, 202430.2030.2030.0230.1830.070.79%3,805
Sep 20, 202429.8129.9629.8129.9429.84-0.16%4,514
Sep 19, 202430.2330.2329.9029.9929.882.17%9,277
Sep 18, 202429.3130.1329.2929.3529.250.31%2,119
Sep 17, 202429.3329.5629.1629.2629.160.58%21,477
Sep 16, 202427.2629.1027.2629.0928.991.12%11,784
Sep 13, 202428.8128.8828.6828.7728.672.12%4,452
Sep 12, 202427.6028.2227.6028.1728.072.82%5,939
Sep 11, 202426.8027.4026.8027.4027.301.95%23,810
Sep 10, 202426.7327.3526.6826.8726.78-0.58%17,763
Sep 9, 202427.1227.1827.0227.0326.94-0.13%12,127
Sep 6, 202427.5427.5427.0127.0726.97-2.72%26,209
Sep 5, 202427.8928.0427.8227.8227.730.14%6,409
Sep 4, 202428.1028.1027.7927.7927.69-0.13%2,857
Sep 3, 202428.2928.2927.8227.8227.72-5.01%3,758
Aug 30, 202429.2229.2928.9729.2929.190.43%6,055
Aug 29, 202428.9829.3128.9829.1629.060.84%2,456
Aug 28, 202428.8928.9528.8428.9228.82-2.01%3,433
Aug 27, 202429.2629.5329.2629.5229.41-0.32%2,479
Aug 26, 202429.8629.8629.5829.6129.510.47%2,936