American Beacon GLG Natural Resources ETF (MGNR)

MGNR
🏛️ Vereinigte Staaten →
39.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 39.40 39.80 39.40 39.74 0.0M
2025-09-25 38.93 39.26 38.93 39.21 0.1M
2025-09-24 39.71 39.72 39.25 39.27 0.1M
2025-09-23 39.64 39.86 39.16 39.31 0.2M
2025-09-22 38.92 39.78 38.79 39.54 0.9M
2025-09-19 38.73 39.06 38.73 39.00 0.0M
2025-09-18 38.30 38.73 38.28 38.59 0.0M
2025-09-17 38.74 39.30 38.45 38.58 0.0M
2025-09-16 38.94 39.10 38.73 38.96 0.0M
2025-09-15 38.71 39.07 38.60 39.00 0.0M
2025-09-12 38.65 38.67 38.57 38.63 0.0M
2025-09-11 38.44 39.10 38.44 38.76 0.1M
2025-09-10 38.08 38.20 37.89 38.19 0.0M
2025-09-09 37.71 37.71 37.33 37.41 0.0M
2025-09-08 37.66 37.66 37.09 37.32 0.0M
2025-09-05 36.94 37.16 36.78 37.14 0.0M
2025-09-04 36.31 36.49 36.12 36.46 0.0M
2025-09-03 36.51 36.51 36.33 36.43 0.0M
2025-09-02 36.12 36.46 35.87 36.36 0.0M
2025-08-29 36.70 36.70 36.24 36.50 0.0M
2025-08-28 36.01 36.34 35.97 36.25 0.0M
2025-08-27 35.89 36.05 35.80 35.97 0.0M
2025-08-26 35.97 36.04 35.91 36.04 0.0M
2025-08-25 35.69 35.91 35.69 35.81 0.0M
2025-08-22 34.69 35.88 34.69 35.82 0.0M
2025-08-21 34.43 34.86 34.43 34.81 0.1M
2025-08-20 34.53 34.56 34.34 34.56 0.0M
2025-08-19 34.94 34.96 34.40 34.40 0.0M
2025-08-18 34.99 34.99 34.83 34.97 0.0M
2025-08-15 34.88 35.11 34.80 34.92 0.0M
2025-08-14 34.68 34.86 34.65 34.86 0.0M
2025-08-13 35.03 35.05 34.77 35.05 0.0M
2025-08-12 34.10 34.87 34.10 34.60 0.0M
2025-08-11 34.12 34.19 33.78 33.96 0.0M
2025-08-08 34.23 34.32 34.23 34.24 0.0M
2025-08-07 34.08 34.39 33.91 34.01 0.0M
2025-08-06 33.63 33.97 33.56 33.59 0.0M
2025-08-05 33.28 34.04 33.06 33.56 0.0M
2025-08-04 32.93 33.18 32.93 33.11 0.0M
2025-08-01 32.73 32.73 32.48 32.60 0.0M
2025-07-31 33.08 33.31 32.86 32.98 0.0M
2025-07-30 33.45 33.67 33.02 33.17 0.0M
2025-07-29 33.70 33.70 33.38 33.63 0.0M
2025-07-28 33.77 34.61 33.44 33.68 0.0M
2025-07-25 33.75 34.16 33.62 34.05 0.0M
2025-07-24 33.98 34.27 33.84 33.89 0.0M
2025-07-23 34.07 34.34 34.04 34.22 0.0M
2025-07-22 33.35 34.09 33.35 33.93 0.0M
2025-07-21 33.44 33.66 33.21 33.21 0.1M
2025-07-18 33.21 33.21 33.07 33.07 0.0M
2025-07-17 32.59 32.99 32.55 32.87 0.0M
2025-07-16 32.65 32.69 32.51 32.64 0.0M
2025-07-15 33.41 33.45 32.83 32.84 0.0M
2025-07-14 33.31 33.49 33.22 33.26 0.0M
2025-07-11 33.29 33.45 33.16 33.38 0.0M
2025-07-10 33.25 33.42 33.14 33.33 0.1M
2025-07-09 33.13 33.60 33.04 33.20 0.0M
2025-07-08 33.54 33.54 33.14 33.22 0.0M
2025-07-07 33.28 33.99 33.16 33.43 0.0M
2025-07-03 33.59 33.75 33.52 33.56 0.0M
2025-07-02 33.25 33.59 33.23 33.56 0.0M
2025-07-01 33.35 33.39 33.05 33.26 0.0M
2025-06-30 33.17 33.32 32.98 33.22 0.0M
2025-06-27 33.27 33.33 33.06 33.08 0.0M
2025-06-26 32.94 33.44 32.94 33.43 0.0M
2025-06-25 32.72 33.18 32.58 32.58 0.0M
2025-06-24 32.70 33.36 32.63 32.91 0.0M
2025-06-23 32.83 32.95 32.63 32.69 0.0M
2025-06-20 33.00 33.13 32.75 32.78 0.0M
2025-06-18 33.18 33.71 33.00 33.00 0.0M
2025-06-17 33.18 33.84 33.15 33.15 0.0M
2025-06-16 33.69 33.69 33.22 33.30 0.0M
2025-06-13 32.71 33.39 32.71 33.05 0.0M
2025-06-12 32.71 32.87 32.63 32.84 0.0M
2025-06-11 32.71 32.71 32.54 32.68 0.0M
2025-06-10 32.68 32.80 32.47 32.55 0.0M
2025-06-09 32.52 33.21 32.49 32.54 0.0M
2025-06-06 32.65 32.71 32.45 32.49 0.2M
2025-06-05 32.53 32.65 32.41 32.46 0.2M
2025-06-04 32.17 32.52 32.17 32.23 0.0M
2025-06-03 31.68 32.27 31.67 32.27 0.0M
2025-06-02 31.72 31.93 31.72 31.85 0.0M
2025-05-30 31.03 31.23 30.91 31.15 0.0M
2025-05-29 31.66 31.66 31.17 31.31 0.1M
2025-05-28 31.51 31.55 31.27 31.31 0.0M
2025-05-27 31.31 32.15 31.31 31.52 0.0M
2025-05-23 30.56 31.52 30.56 31.14 0.0M
2025-05-22 30.73 30.87 30.40 30.79 0.0M
2025-05-21 31.11 31.54 30.83 30.83 0.0M
2025-05-20 30.90 31.35 30.90 31.09 0.0M
2025-05-19 30.56 30.91 30.56 30.91 0.0M
2025-05-16 30.68 30.76 30.59 30.73 0.0M
2025-05-15 30.61 30.90 30.61 30.85 0.0M
2025-05-14 30.99 31.27 30.98 31.01 0.0M
2025-05-13 31.13 31.70 31.12 31.46 0.0M
2025-05-12 30.94 30.94 30.78 30.89 0.0M
2025-05-09 30.24 30.53 30.18 30.53 0.0M
2025-05-08 30.02 30.47 29.83 30.00 0.0M
2025-05-07 29.72 29.82 29.40 29.69 0.0M
2025-05-06 29.55 29.95 29.44 29.84 0.0M
2025-05-05 29.81 29.81 29.46 29.61 0.0M
2025-05-02 29.79 29.85 29.50 29.66 0.0M
2025-05-01 29.58 29.70 29.35 29.46 0.0M
2025-04-30 29.23 29.61 29.09 29.50 0.0M
2025-04-29 29.93 29.98 29.71 29.95 0.0M
2025-04-28 29.83 29.98 29.64 29.98 0.0M
2025-04-25 29.52 29.72 29.48 29.70 0.0M
2025-04-24 29.21 29.80 29.20 29.69 0.0M
2025-04-23 29.15 29.51 28.91 29.11 0.0M
2025-04-22 28.77 29.15 28.77 28.80 0.1M
2025-04-21 29.23 29.36 27.58 28.38 0.1M
2025-04-17 28.98 29.20 28.82 28.94 0.0M
2025-04-16 28.89 29.21 28.68 28.97 0.0M
2025-04-15 28.56 28.77 28.43 28.61 0.0M
2025-04-14 28.42 28.63 28.16 28.47 0.0M
2025-04-11 27.71 28.19 27.42 28.13 0.1M
2025-04-10 27.40 27.46 26.48 27.15 0.0M
2025-04-09 25.67 28.14 25.34 28.14 0.0M
2025-04-08 26.93 26.96 25.09 25.41 0.0M
2025-04-07 24.79 27.21 24.79 26.04 0.1M
2025-04-04 26.84 26.84 25.43 25.83 0.1M
2025-04-03 28.70 29.06 28.24 28.26 0.0M
2025-04-02 29.68 30.29 29.67 30.27 0.1M
2025-04-01 29.62 30.07 29.61 29.98 0.1M
2025-03-31 29.64 29.94 29.21 29.78 0.0M
2025-03-28 30.67 30.70 29.89 30.03 0.0M
2025-03-27 30.41 30.74 30.38 30.62 0.1M
2025-03-26 31.33 31.33 30.67 30.73 0.0M
2025-03-25 31.39 31.41 31.22 31.29 0.0M
2025-03-24 31.23 31.29 31.02 31.13 0.1M
2025-03-21 30.92 31.01 30.64 30.83 0.0M
2025-03-20 31.06 31.66 31.06 31.35 0.2M
2025-03-19 31.00 31.55 30.86 31.42 0.0M
2025-03-18 31.24 31.33 30.87 30.95 0.0M
2025-03-17 30.52 30.96 30.52 30.91 0.0M
2025-03-14 29.78 30.24 29.75 30.23 0.0M
2025-03-13 29.25 29.54 29.23 29.46 0.0M
2025-03-12 29.31 29.47 28.90 29.31 0.0M
2025-03-11 28.15 28.95 28.15 28.73 0.1M
2025-03-10 28.46 28.56 27.55 27.88 0.0M
2025-03-07 29.21 29.52 28.85 29.23 0.0M
2025-03-06 29.57 29.85 29.17 29.26 0.1M
2025-03-05 29.34 29.82 29.23 29.81 0.1M
2025-03-04 28.56 29.18 28.01 28.71 0.1M
2025-03-03 30.10 30.10 28.93 29.00 0.0M
2025-02-28 29.37 29.78 29.17 29.78 0.1M
2025-02-27 30.02 30.02 29.55 29.55 0.1M
2025-02-26 30.16 30.57 30.16 30.25 0.0M
2025-02-25 30.24 30.27 29.60 29.90 0.0M
2025-02-24 30.58 30.68 30.00 30.27 0.0M
2025-02-21 31.74 31.74 30.43 30.45 0.0M
2025-02-20 31.87 31.89 31.58 31.68 0.0M
2025-02-19 31.87 31.87 31.58 31.76 0.1M
2025-02-18 32.15 32.25 32.07 32.19 0.0M
2025-02-14 32.41 32.44 31.97 32.04 0.0M
2025-02-13 32.08 32.29 31.95 32.27 0.0M
2025-02-12 31.93 32.28 31.90 31.99 0.1M
2025-02-11 32.41 32.46 32.20 32.23 0.1M
2025-02-10 32.60 32.74 32.52 32.68 0.0M
2025-02-07 32.45 32.60 32.04 32.09 0.0M
2025-02-06 32.29 32.37 31.92 32.18 0.1M
2025-02-05 32.04 32.25 32.01 32.20 0.0M
2025-02-04 31.47 31.91 31.40 31.85 0.1M
2025-02-03 31.03 31.58 31.03 31.36 0.0M
2025-01-31 32.06 32.06 31.52 31.52 0.0M
2025-01-30 31.71 32.13 31.71 32.00 0.0M
2025-01-29 31.20 31.32 31.02 31.25 0.0M
2025-01-28 30.74 30.80 30.50 30.77 0.0M
2025-01-27 31.04 31.07 30.62 30.74 0.1M
2025-01-24 32.59 32.59 32.30 32.37 0.0M
2025-01-23 31.98 32.36 31.97 32.33 0.0M
2025-01-22 32.15 32.37 32.05 32.05 0.0M
2025-01-21 32.14 32.33 32.10 32.28 0.0M
2025-01-17 31.67 31.91 31.67 31.77 0.1M
2025-01-16 31.74 31.85 31.67 31.68 0.0M
2025-01-15 31.91 31.91 31.61 31.75 0.0M
2025-01-14 30.97 31.39 30.97 31.30 0.0M
2025-01-13 30.64 30.79 30.50 30.74 0.0M
2025-01-10 31.18 31.18 30.69 30.77 0.0M
2025-01-08 30.59 30.77 30.40 30.77 0.0M
2025-01-07 30.94 30.94 30.64 30.76 0.0M
2025-01-06 30.80 30.97 30.68 30.68 0.0M
2025-01-03 30.24 30.34 30.24 30.32 0.0M
2025-01-02 30.17 30.68 30.11 30.32 0.1M