Skip to main content

MicroSectors 3x Long MANGOS+ ex Private Companies ETNs

MNGUNYSEARCAMicroSectorsEquity

$29.25Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
-
Expense ratio
-
Dividend yield
-
Holdings
10
52-week range
$24.78$37.00
Volume (live)
-
Avg. volume (3M)
5.54K

MNGU ETF Historical Prices: MicroSectors 3x Long MANGOS+ ex Private Companies ETNs

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

MNGU Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

MNGU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily35 records
Showing 1-35 of 35
Scroll for more columns
MNGU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202627.1829.4026.8829.2529.2510.30K
Oct 14, 202632.1032.1029.7229.7229.723.35K
Oct 13, 202632.5832.9832.3332.9832.996.15K
Oct 12, 202633.7733.7733.0533.1133.1113.27K
Oct 9, 202633.4633.8933.4633.7433.742.19K
Oct 8, 202635.3235.6032.9233.2433.247.11K
Oct 7, 202634.8835.8234.6535.8235.825.42K
Oct 6, 202636.0037.0035.9536.1736.1715.20K
Oct 5, 202633.8435.4133.8435.3135.3110.15K
Oct 2, 202633.8434.0333.6733.6733.671.75K
Oct 1, 202631.9032.3531.6332.0632.062.31K
Sep 30, 202632.6332.6531.9731.9731.971.28K
Sep 29, 202631.8231.8531.5831.8131.812.42K
Sep 28, 202631.7031.7030.4531.1131.115.17K
Sep 25, 202632.4732.7832.4732.6932.691.94K
Sep 24, 202630.9032.6830.9032.6832.682.89K
Sep 23, 202633.1333.3931.8231.8231.8241.37K
Sep 22, 202632.1633.1532.1633.0333.034.16K
Sep 21, 202630.6932.2630.6932.2632.265.38K
Sep 18, 202628.4928.8528.1428.8528.851.97K
Sep 17, 202628.0028.3928.0028.3928.395.49K
Sep 16, 202626.5026.8625.7926.2726.272.61K
Sep 15, 202626.3226.3225.7525.7525.751.35K
Sep 14, 202625.1326.4525.1326.2626.262.67K
Sep 11, 202627.1227.1226.9526.9526.951.00K
Sep 10, 202626.5026.5626.2326.2726.272.42K
Sep 9, 202627.7927.7927.4627.5227.521.66K
Sep 8, 202627.0927.8027.0927.2727.271.77K
Sep 4, 202626.6827.0026.6827.0027.002.21K
Sep 3, 202626.3126.7426.1226.7426.741.28K
Sep 2, 202625.0125.2224.9625.0725.073.11K
Sep 1, 202625.3725.7425.0025.2425.245.52K
Aug 31, 202626.1226.3726.1226.3726.37264
Aug 28, 202626.8726.8726.1526.3426.348.95K
Aug 27, 202625.1726.6424.7826.6426.6411.80K
Show:
of 35

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About MicroSectors 3x Long MANGOS+ ex Private Companies ETNs Historical Prices

What is OHLC data for MNGU?

OHLC stands for Open, High, Low, Close - the four key price points for MNGU during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for MNGU?

The adjusted close price for MNGU is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does MNGU price history go?

MNGU historical price data is available from the ETF's inception on Aug 17, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for MNGU data?

MNGU historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for MNGU?

Trading volume for MNGU indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.