Ballast Small/Mid Cap ETF (MGMT)
NYSEARCA: MGMT · Real-Time Price · USD
36.91
+0.68 (1.87%)
Apr 24, 2025, 2:59 PM EDT - Market open
MGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 36.63 | 36.94 | 36.63 | 36.94 | 36.94 | 1.95% | 7,249 |
| Apr 23, 2025 | 36.83 | 36.87 | 36.16 | 36.23 | 36.23 | 0.65% | 10,405 |
| Apr 22, 2025 | 35.71 | 36.07 | 35.71 | 36.00 | 36.00 | 1.78% | 1,918 |
| Apr 21, 2025 | 35.95 | 35.95 | 35.00 | 35.37 | 35.37 | -1.91% | 29,434 |
| Apr 17, 2025 | 36.04 | 36.26 | 35.80 | 36.06 | 36.06 | 1.35% | 22,457 |
| Apr 16, 2025 | 35.79 | 35.88 | 35.26 | 35.58 | 35.58 | -0.92% | 32,624 |
| Apr 15, 2025 | 35.90 | 36.03 | 35.68 | 35.91 | 35.91 | 0.50% | 12,445 |
| Apr 14, 2025 | 35.68 | 35.96 | 35.32 | 35.73 | 35.73 | 1.33% | 3,430 |
| Apr 11, 2025 | 34.82 | 35.38 | 34.30 | 35.26 | 35.26 | 1.15% | 38,239 |
| Apr 10, 2025 | 35.49 | 35.49 | 34.24 | 34.86 | 34.86 | -4.02% | 17,072 |
| Apr 9, 2025 | 33.64 | 42.10 | 32.09 | 36.32 | 36.32 | 8.32% | 28,429 |
| Apr 8, 2025 | 35.46 | 35.46 | 33.13 | 33.53 | 33.53 | -1.38% | 61,212 |
| Apr 7, 2025 | 33.06 | 35.56 | 33.06 | 34.00 | 34.00 | -1.59% | 11,796 |
| Apr 4, 2025 | 34.60 | 34.60 | 34.10 | 34.55 | 34.55 | -5.47% | 50,956 |
| Apr 3, 2025 | 37.29 | 37.29 | 36.34 | 36.55 | 36.55 | -5.82% | 8,022 |
| Apr 2, 2025 | 38.38 | 38.81 | 38.37 | 38.81 | 38.81 | 0.57% | 6,644 |
| Apr 1, 2025 | 37.92 | 38.59 | 37.79 | 38.59 | 38.59 | -0.03% | 8,110 |
| Mar 31, 2025 | 37.61 | 38.60 | 37.61 | 38.60 | 38.60 | 0.79% | 22,574 |
| Mar 28, 2025 | 38.94 | 38.94 | 38.19 | 38.30 | 38.30 | -2.09% | 7,732 |
| Mar 27, 2025 | 38.98 | 39.29 | 38.98 | 39.11 | 39.11 | -0.17% | 8,873 |
| Mar 26, 2025 | 39.27 | 39.33 | 39.00 | 39.18 | 39.18 | 0.01% | 13,753 |
| Mar 25, 2025 | 39.17 | 39.29 | 39.15 | 39.18 | 39.18 | -0.06% | 6,082 |
| Mar 24, 2025 | 39.17 | 39.20 | 39.11 | 39.20 | 39.20 | 1.86% | 2,928 |
| Mar 21, 2025 | 38.49 | 38.63 | 38.39 | 38.49 | 38.49 | -1.17% | 13,232 |
| Mar 20, 2025 | 39.22 | 39.22 | 38.94 | 38.94 | 38.94 | -0.41% | 8,956 |
| Mar 19, 2025 | 38.66 | 39.14 | 38.63 | 39.10 | 39.10 | 1.35% | 11,338 |
| Mar 18, 2025 | 38.28 | 38.58 | 38.28 | 38.58 | 38.58 | 0.26% | 6,319 |
| Mar 17, 2025 | 38.71 | 38.71 | 38.41 | 38.48 | 38.48 | -0.47% | 8,381 |
| Mar 14, 2025 | 38.21 | 38.66 | 38.21 | 38.66 | 38.66 | 2.46% | 3,534 |
| Mar 13, 2025 | 38.44 | 38.44 | 37.65 | 37.73 | 37.73 | -2.03% | 4,925 |
| Mar 12, 2025 | 38.42 | 38.70 | 38.39 | 38.51 | 38.51 | - | 10,121 |
| Mar 11, 2025 | 38.51 | 38.65 | 38.18 | 38.51 | 38.51 | -0.18% | 13,913 |
| Mar 10, 2025 | 38.74 | 39.06 | 38.36 | 38.58 | 38.58 | -2.40% | 21,731 |
| Mar 7, 2025 | 39.28 | 39.55 | 38.82 | 39.53 | 39.53 | 0.68% | 8,368 |
| Mar 6, 2025 | 39.62 | 39.65 | 39.03 | 39.26 | 39.26 | -0.53% | 27,913 |
| Mar 5, 2025 | 39.27 | 39.47 | 38.74 | 39.47 | 39.47 | 1.22% | 30,306 |
| Mar 4, 2025 | 38.68 | 39.45 | 38.50 | 38.99 | 38.99 | -2.01% | 40,865 |
| Mar 3, 2025 | 41.20 | 41.20 | 39.77 | 39.79 | 39.79 | -2.92% | 7,382 |
| Feb 28, 2025 | 40.49 | 40.99 | 40.49 | 40.99 | 40.99 | 1.20% | 4,155 |
| Feb 27, 2025 | 41.48 | 41.48 | 40.50 | 40.50 | 40.50 | -1.37% | 7,706 |
| Feb 26, 2025 | 41.20 | 41.52 | 40.95 | 41.06 | 41.06 | -0.31% | 5,146 |
| Feb 25, 2025 | 41.30 | 41.36 | 40.82 | 41.19 | 41.19 | 0.15% | 5,775 |
| Feb 24, 2025 | 41.06 | 41.38 | 40.97 | 41.13 | 41.13 | -0.77% | 2,780 |
| Feb 21, 2025 | 42.04 | 42.04 | 41.35 | 41.45 | 41.45 | -0.89% | 6,951 |
| Feb 20, 2025 | 41.78 | 41.92 | 41.62 | 41.82 | 41.82 | -0.88% | 8,860 |
| Feb 19, 2025 | 42.36 | 42.36 | 42.08 | 42.19 | 42.19 | -0.65% | 13,927 |
| Feb 18, 2025 | 42.20 | 42.47 | 42.15 | 42.47 | 42.47 | 0.68% | 6,220 |
| Feb 14, 2025 | 41.97 | 42.19 | 41.97 | 42.19 | 42.19 | 0.11% | 9,102 |
| Feb 13, 2025 | 41.79 | 42.14 | 41.75 | 42.14 | 42.14 | 1.18% | 6,341 |
| Feb 12, 2025 | 41.56 | 41.71 | 41.40 | 41.65 | 41.65 | -1.06% | 9,352 |