Ballast Small/Mid Cap ETF (MGMT)
NYSEARCA: MGMT · Real-Time Price · USD
44.25
+0.09 (0.20%)
At close: Sep 15, 2025, 4:00 PM EDT
44.25
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
MGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 40.55 | 40.71 | 40.06 | 40.59 | 40.59 | 1.12% | 5,761 |
| Aug 4, 2025 | 39.99 | 40.35 | 38.90 | 40.14 | 40.14 | 0.60% | 346,767 |
| Aug 1, 2025 | 39.85 | 40.00 | 39.72 | 39.90 | 39.90 | -1.98% | 3,693 |
| Jul 31, 2025 | 40.58 | 40.87 | 40.58 | 40.71 | 40.71 | - | 2,462 |
| Jul 30, 2025 | 41.35 | 41.35 | 40.56 | 40.71 | 40.71 | -1.45% | 3,483 |
| Jul 29, 2025 | 41.59 | 41.59 | 41.31 | 41.31 | 41.31 | -0.66% | 3,920 |
| Jul 28, 2025 | 41.27 | 41.59 | 41.27 | 41.58 | 41.58 | 0.43% | 7,609 |
| Jul 25, 2025 | 41.13 | 41.40 | 41.13 | 41.40 | 41.40 | 0.80% | 1,603 |
| Jul 24, 2025 | 41.12 | 41.15 | 40.98 | 41.07 | 41.07 | -0.92% | 5,200 |
| Jul 23, 2025 | 41.27 | 41.45 | 41.13 | 41.45 | 41.45 | 1.55% | 4,647 |
| Jul 22, 2025 | 40.56 | 40.86 | 40.56 | 40.82 | 40.82 | 1.36% | 8,496 |
| Jul 21, 2025 | 40.51 | 40.58 | 40.26 | 40.27 | 40.27 | -0.71% | 3,621 |
| Jul 18, 2025 | 41.23 | 41.23 | 40.34 | 40.56 | 40.56 | -0.76% | 3,866 |
| Jul 17, 2025 | 40.68 | 40.87 | 40.68 | 40.87 | 40.87 | 0.64% | 5,950 |
| Jul 16, 2025 | 40.24 | 40.61 | 40.24 | 40.61 | 40.61 | 0.58% | 3,786 |
| Jul 15, 2025 | 40.89 | 40.89 | 40.18 | 40.38 | 40.38 | -1.98% | 103,269 |
| Jul 14, 2025 | 41.03 | 41.19 | 41.03 | 41.19 | 41.19 | 0.32% | 2,431 |
| Jul 11, 2025 | 41.26 | 41.26 | 41.06 | 41.06 | 41.06 | -1.46% | 5,293 |
| Jul 10, 2025 | 41.75 | 41.90 | 41.66 | 41.67 | 41.67 | 0.56% | 3,647 |
| Jul 9, 2025 | 41.21 | 41.44 | 41.21 | 41.44 | 41.44 | 0.21% | 7,158 |
| Jul 8, 2025 | 41.42 | 41.53 | 41.36 | 41.36 | 41.36 | 0.62% | 9,601 |
| Jul 7, 2025 | 41.39 | 41.51 | 41.03 | 41.10 | 41.10 | -1.34% | 10,706 |
| Jul 3, 2025 | 41.60 | 41.66 | 41.51 | 41.66 | 41.66 | 1.09% | 10,328 |