Ballast Small/Mid Cap ETF (MGMT)
NYSEARCA: MGMT · Real-Time Price · USD
43.97
+0.18 (0.41%)
At close: Oct 15, 2025, 4:00 PM EDT
43.97
0.00 (0.00%)
After-hours: Oct 15, 2025, 8:00 PM EDT
MGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 44.19 | 44.26 | 43.78 | 43.97 | 43.97 | 0.41% | 92,163 |
| Oct 14, 2025 | 42.41 | 43.97 | 42.41 | 43.79 | 43.79 | 1.58% | 9,370 |
| Oct 13, 2025 | 43.10 | 43.16 | 42.84 | 43.11 | 43.11 | 1.82% | 3,286 |
| Oct 10, 2025 | 43.48 | 43.48 | 42.21 | 42.34 | 42.34 | -2.41% | 5,935 |
| Oct 9, 2025 | 43.86 | 43.89 | 43.27 | 43.39 | 43.39 | -1.37% | 4,241 |
| Oct 8, 2025 | 43.69 | 43.99 | 43.63 | 43.99 | 43.99 | 1.36% | 1,651 |
| Oct 7, 2025 | 44.00 | 44.00 | 43.38 | 43.40 | 43.40 | -1.37% | 913 |
| Oct 6, 2025 | 44.71 | 44.71 | 44.00 | 44.00 | 44.00 | -0.39% | 1,940 |
| Oct 3, 2025 | 44.50 | 44.52 | 44.17 | 44.17 | 44.17 | 0.09% | 1,834 |
| Oct 2, 2025 | 44.16 | 44.17 | 43.80 | 44.13 | 44.13 | 0.35% | 4,190 |
| Oct 1, 2025 | 43.95 | 44.14 | 43.75 | 43.98 | 43.98 | -0.16% | 9,755 |
| Sep 30, 2025 | 43.93 | 44.05 | 43.53 | 44.05 | 44.05 | 0.12% | 1,438 |
| Sep 29, 2025 | 44.31 | 44.31 | 43.90 | 44.00 | 44.00 | -0.22% | 3,390 |
| Sep 26, 2025 | 43.93 | 44.10 | 43.85 | 44.10 | 44.10 | 0.81% | 2,814 |
| Sep 25, 2025 | 43.87 | 43.96 | 43.60 | 43.75 | 43.75 | -0.90% | 5,177 |
| Sep 24, 2025 | 44.41 | 44.47 | 44.06 | 44.14 | 44.14 | -0.51% | 4,068 |
| Sep 23, 2025 | 44.88 | 44.95 | 44.27 | 44.37 | 44.37 | 0.06% | 25,717 |
| Sep 22, 2025 | 44.10 | 44.34 | 44.10 | 44.34 | 44.34 | 0.21% | 1,904 |
| Sep 19, 2025 | 44.58 | 44.72 | 44.15 | 44.25 | 44.25 | -1.10% | 5,130 |
| Sep 18, 2025 | 44.42 | 44.85 | 44.36 | 44.74 | 44.74 | 1.77% | 4,678 |
| Sep 17, 2025 | 44.41 | 44.64 | 43.96 | 43.96 | 43.96 | -0.39% | 3,717 |
| Sep 16, 2025 | 44.19 | 44.21 | 43.87 | 44.13 | 44.13 | -0.27% | 3,513 |
| Sep 15, 2025 | 44.31 | 44.53 | 44.25 | 44.25 | 44.25 | 0.20% | 71,585 |
| Sep 12, 2025 | 44.55 | 44.55 | 44.16 | 44.16 | 44.16 | -1.27% | 12,673 |
| Sep 11, 2025 | 44.01 | 44.75 | 44.01 | 44.73 | 44.73 | 1.93% | 6,231 |
| Sep 10, 2025 | 43.93 | 44.05 | 43.67 | 43.88 | 43.88 | 0.49% | 5,991 |
| Sep 9, 2025 | 44.06 | 44.06 | 43.50 | 43.67 | 43.67 | -1.15% | 39,648 |
| Sep 8, 2025 | 44.00 | 44.18 | 43.93 | 44.18 | 44.18 | -0.34% | 5,635 |
| Sep 5, 2025 | 44.80 | 44.80 | 44.14 | 44.33 | 44.33 | -0.02% | 7,000 |
| Sep 4, 2025 | 43.78 | 44.36 | 43.60 | 44.34 | 44.34 | 1.40% | 10,816 |
| Sep 3, 2025 | 43.96 | 44.17 | 43.44 | 43.73 | 43.73 | -0.54% | 71,668 |
| Sep 2, 2025 | 43.80 | 43.99 | 43.74 | 43.97 | 43.97 | -0.56% | 7,580 |
| Aug 29, 2025 | 44.17 | 44.28 | 44.14 | 44.22 | 44.22 | -0.45% | 3,972 |
| Aug 28, 2025 | 44.21 | 44.43 | 44.21 | 44.41 | 44.41 | -0.13% | 5,269 |
| Aug 27, 2025 | 44.39 | 44.48 | 44.19 | 44.47 | 44.47 | 0.70% | 4,251 |
| Aug 26, 2025 | 44.16 | 44.26 | 44.12 | 44.16 | 44.16 | 0.57% | 2,887 |
| Aug 25, 2025 | 44.25 | 44.35 | 43.91 | 43.91 | 43.91 | -0.77% | 7,092 |
| Aug 22, 2025 | 43.73 | 44.33 | 43.73 | 44.25 | 44.25 | 3.33% | 9,840 |
| Aug 21, 2025 | 42.55 | 42.85 | 42.51 | 42.83 | 42.83 | 0.88% | 3,175 |
| Aug 20, 2025 | 42.80 | 42.81 | 42.45 | 42.45 | 42.45 | -0.84% | 8,822 |
| Aug 19, 2025 | 42.93 | 42.93 | 42.64 | 42.81 | 42.81 | - | 4,397 |
| Aug 18, 2025 | 42.72 | 42.82 | 42.70 | 42.81 | 42.81 | 0.14% | 10,869 |
| Aug 15, 2025 | 43.22 | 43.22 | 42.67 | 42.75 | 42.75 | -0.70% | 2,199 |
| Aug 14, 2025 | 43.33 | 43.33 | 42.86 | 43.05 | 43.05 | -1.46% | 14,813 |
| Aug 13, 2025 | 43.31 | 43.78 | 43.30 | 43.69 | 43.69 | 1.23% | 5,016 |
| Aug 12, 2025 | 42.55 | 43.16 | 42.55 | 43.16 | 43.16 | 2.91% | 4,658 |
| Aug 11, 2025 | 41.87 | 42.02 | 41.74 | 41.94 | 41.94 | 0.57% | 5,072 |
| Aug 8, 2025 | 41.49 | 41.87 | 41.49 | 41.70 | 41.70 | 1.71% | 6,568 |
| Aug 7, 2025 | 41.17 | 41.17 | 40.90 | 41.00 | 41.00 | -0.27% | 6,220 |
| Aug 6, 2025 | 40.93 | 41.12 | 40.93 | 41.11 | 41.11 | 1.29% | 4,011 |