MicroSectors 3x Long MANGOS+ ex Private Companies ETNs (MNGU)
NYSEARCA: MNGU · Real-Time Price · USD
24.11
-4.54 (-15.85%)
At close: Oct 22, 2026, 4:00 PM EDT
24.11
0.00 (0.00%)
Pre-market: Oct 23, 2026, 8:44 AM EDT
MNGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 26.50 | 26.50 | 23.74 | 24.11 | 24.11 | -15.84% | 7,426 |
| Oct 21, 2026 | 28.10 | 28.72 | 28.10 | 28.65 | 28.65 | 6.97% | 3,030 |
| Oct 20, 2026 | 26.00 | 27.43 | 26.00 | 26.78 | 26.78 | -1.47% | 5,413 |
| Oct 19, 2026 | 27.02 | 27.97 | 27.02 | 27.18 | 27.18 | 4.48% | 2,764 |
| Oct 16, 2026 | 27.65 | 27.65 | 26.01 | 26.02 | 26.01 | -11.05% | 3,279 |
| Oct 15, 2026 | 27.18 | 29.40 | 26.88 | 29.25 | 29.25 | -1.61% | 10,291 |
| Oct 14, 2026 | 32.10 | 32.10 | 29.72 | 29.72 | 29.72 | -9.89% | 3,350 |
| Oct 13, 2026 | 32.58 | 32.99 | 32.33 | 32.99 | 32.99 | -0.39% | 6,152 |
| Oct 12, 2026 | 33.77 | 33.77 | 33.05 | 33.11 | 33.11 | -1.86% | 13,269 |
| Oct 9, 2026 | 33.46 | 33.89 | 33.46 | 33.74 | 33.74 | 1.52% | 2,194 |
| Oct 8, 2026 | 35.32 | 35.60 | 32.92 | 33.24 | 33.24 | -7.21% | 7,112 |
| Oct 7, 2026 | 34.89 | 35.82 | 34.65 | 35.82 | 35.82 | -0.98% | 5,420 |
| Oct 6, 2026 | 36.00 | 37.00 | 35.95 | 36.17 | 36.17 | 2.44% | 15,198 |
| Oct 5, 2026 | 33.84 | 35.41 | 33.84 | 35.31 | 35.31 | 4.89% | 10,151 |
| Oct 2, 2026 | 33.84 | 34.03 | 33.67 | 33.67 | 33.67 | 5.01% | 1,750 |
| Oct 1, 2026 | 31.90 | 32.35 | 31.63 | 32.06 | 32.06 | 0.29% | 2,313 |
| Sep 30, 2026 | 32.63 | 32.65 | 31.97 | 31.97 | 31.97 | 0.50% | 1,278 |
| Sep 29, 2026 | 31.82 | 31.85 | 31.58 | 31.81 | 31.81 | 2.25% | 2,417 |
| Sep 28, 2026 | 31.71 | 31.71 | 30.45 | 31.11 | 31.11 | -4.85% | 5,170 |
| Sep 25, 2026 | 32.47 | 32.79 | 32.47 | 32.69 | 32.69 | 0.03% | 1,940 |
| Sep 24, 2026 | 30.90 | 32.68 | 30.90 | 32.68 | 32.68 | 2.70% | 2,894 |
| Sep 23, 2026 | 33.14 | 33.39 | 31.82 | 31.82 | 31.82 | -3.65% | 41,365 |
| Sep 22, 2026 | 32.16 | 33.15 | 32.16 | 33.03 | 33.03 | 2.38% | 4,163 |
| Sep 21, 2026 | 30.69 | 32.26 | 30.69 | 32.26 | 32.26 | 11.83% | 5,382 |
| Sep 18, 2026 | 28.49 | 28.85 | 28.14 | 28.85 | 28.85 | 1.60% | 1,965 |
| Sep 17, 2026 | 28.00 | 28.39 | 28.00 | 28.39 | 28.39 | 8.10% | 5,493 |
| Sep 16, 2026 | 26.50 | 26.86 | 25.79 | 26.27 | 26.27 | 1.98% | 2,608 |
| Sep 15, 2026 | 26.32 | 26.32 | 25.76 | 25.76 | 25.76 | -1.92% | 1,349 |
| Sep 14, 2026 | 25.13 | 26.45 | 25.13 | 26.26 | 26.26 | -2.55% | 2,670 |
| Sep 11, 2026 | 27.12 | 27.12 | 26.95 | 26.95 | 26.95 | 2.57% | 1,005 |
| Sep 10, 2026 | 26.50 | 26.56 | 26.23 | 26.27 | 26.27 | -4.55% | 2,423 |
| Sep 9, 2026 | 27.79 | 27.79 | 27.46 | 27.53 | 27.52 | 0.94% | 1,662 |
| Sep 8, 2026 | 27.09 | 27.80 | 27.09 | 27.27 | 27.27 | 1.00% | 1,773 |
| Sep 4, 2026 | 26.68 | 27.00 | 26.68 | 27.00 | 27.00 | 0.97% | 2,205 |
| Sep 3, 2026 | 26.31 | 26.74 | 26.12 | 26.74 | 26.74 | 6.68% | 1,281 |
| Sep 2, 2026 | 25.01 | 25.22 | 24.96 | 25.07 | 25.07 | -0.70% | 3,109 |
| Sep 1, 2026 | 25.37 | 25.74 | 25.00 | 25.24 | 25.24 | -4.27% | 5,519 |
| Aug 31, 2026 | 26.12 | 26.37 | 26.12 | 26.37 | 26.37 | 0.11% | 264 |
| Aug 28, 2026 | 26.87 | 26.87 | 26.15 | 26.34 | 26.34 | -1.11% | 8,954 |