First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
21.07
+0.14 (0.68%)
At close: Dec 20, 2024, 3:46 PM
21.09
+0.02 (0.09%)
After-hours: Dec 20, 2024, 3:46 PM EST
MMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.95 | 21.26 | 20.90 | 21.07 | 21.07 | 0.68% | 5,988 |
| Dec 19, 2024 | 21.04 | 21.09 | 20.85 | 20.93 | 20.93 | 0.23% | 8,227 |
| Dec 18, 2024 | 21.96 | 21.96 | 20.79 | 20.88 | 20.88 | -4.39% | 1,047 |
| Dec 17, 2024 | 21.89 | 21.89 | 21.83 | 21.84 | 21.84 | -1.25% | 15,315 |
| Dec 16, 2024 | 22.05 | 22.16 | 22.02 | 22.12 | 22.12 | 1.07% | 3,989 |
| Dec 13, 2024 | 22.13 | 22.14 | 21.82 | 21.88 | 21.88 | -1.05% | 3,339 |
| Dec 12, 2024 | 22.25 | 22.28 | 22.11 | 22.11 | 22.03 | -1.10% | 5,661 |
| Dec 11, 2024 | 22.31 | 22.42 | 22.25 | 22.36 | 22.27 | 1.46% | 7,786 |
| Dec 10, 2024 | 22.32 | 22.32 | 22.02 | 22.04 | 21.95 | -0.96% | 2,837 |
| Dec 9, 2024 | 22.77 | 22.77 | 22.25 | 22.25 | 22.17 | -2.06% | 3,643 |
| Dec 6, 2024 | 22.77 | 22.77 | 22.66 | 22.72 | 22.63 | 0.89% | 7,478 |
| Dec 5, 2024 | 22.81 | 22.81 | 22.52 | 22.52 | 22.43 | -1.46% | 2,353 |
| Dec 4, 2024 | 22.77 | 22.85 | 22.77 | 22.85 | 22.76 | 1.25% | 3,427 |
| Dec 3, 2024 | 22.61 | 22.65 | 22.46 | 22.57 | 22.48 | 0.04% | 14,544 |
| Dec 2, 2024 | 22.63 | 22.63 | 22.56 | 22.56 | 22.47 | -0.49% | 1,421 |
| Nov 29, 2024 | 22.72 | 22.77 | 22.64 | 22.67 | 22.58 | 0.62% | 7,070 |
| Nov 27, 2024 | 22.89 | 22.89 | 22.43 | 22.53 | 22.44 | -0.62% | 14,233 |
| Nov 26, 2024 | 22.73 | 22.73 | 22.56 | 22.67 | 22.58 | 0.08% | 17,636 |
| Nov 25, 2024 | 22.86 | 22.86 | 22.61 | 22.65 | 22.56 | 0.67% | 14,007 |
| Nov 22, 2024 | 22.30 | 22.50 | 22.30 | 22.50 | 22.41 | 1.35% | 3,792 |
| Nov 21, 2024 | 22.02 | 22.26 | 22.02 | 22.20 | 22.11 | 1.83% | 20,564 |
| Nov 20, 2024 | 21.80 | 21.80 | 21.57 | 21.80 | 21.72 | 0.46% | 18,691 |
| Nov 19, 2024 | 21.17 | 21.70 | 21.17 | 21.70 | 21.62 | 1.97% | 7,973 |
| Nov 18, 2024 | 21.20 | 21.40 | 21.20 | 21.28 | 21.20 | 0.33% | 8,331 |
| Nov 15, 2024 | 21.34 | 21.34 | 21.14 | 21.21 | 21.13 | -2.03% | 5,841 |
| Nov 14, 2024 | 22.16 | 22.35 | 21.65 | 21.65 | 21.57 | -2.17% | 22,409 |
| Nov 13, 2024 | 22.59 | 22.59 | 22.11 | 22.13 | 22.04 | -0.67% | 33,926 |
| Nov 12, 2024 | 22.46 | 22.46 | 22.19 | 22.28 | 22.19 | -1.40% | 19,070 |
| Nov 11, 2024 | 22.66 | 22.66 | 22.55 | 22.60 | 22.51 | 0.65% | 4,358 |
| Nov 8, 2024 | 22.13 | 22.50 | 22.13 | 22.45 | 22.36 | 1.62% | 19,914 |
| Nov 7, 2024 | 22.06 | 22.13 | 22.06 | 22.09 | 22.01 | 0.83% | 8,229 |
| Nov 6, 2024 | 21.71 | 21.91 | 21.62 | 21.91 | 21.83 | 4.68% | 2,183 |
| Nov 5, 2024 | 20.73 | 20.93 | 20.73 | 20.93 | 20.85 | 1.82% | 937 |
| Nov 4, 2024 | 20.65 | 20.67 | 20.56 | 20.56 | 20.48 | 0.22% | 1,949 |
| Nov 1, 2024 | 20.54 | 20.54 | 20.49 | 20.51 | 20.43 | 0.74% | 1,137 |
| Oct 31, 2024 | 20.33 | 20.52 | 20.33 | 20.36 | 20.28 | -1.97% | 6,085 |
| Oct 30, 2024 | 20.90 | 20.90 | 20.75 | 20.77 | 20.69 | -0.57% | 1,032 |
| Oct 29, 2024 | 20.69 | 20.91 | 20.69 | 20.89 | 20.81 | -0.05% | 6,242 |
| Oct 28, 2024 | 20.93 | 20.95 | 20.88 | 20.90 | 20.82 | 1.32% | 1,649 |
| Oct 25, 2024 | 20.76 | 20.80 | 20.63 | 20.63 | 20.55 | -0.16% | 2,996 |
| Oct 24, 2024 | 20.62 | 20.72 | 20.61 | 20.66 | 20.58 | -0.09% | 2,704 |
| Oct 23, 2024 | 20.71 | 20.71 | 20.57 | 20.68 | 20.60 | -1.03% | 3,487 |
| Oct 22, 2024 | 21.03 | 21.03 | 20.82 | 20.90 | 20.81 | -0.59% | 866 |
| Oct 21, 2024 | 21.04 | 21.04 | 20.91 | 21.02 | 20.94 | -0.57% | 4,890 |
| Oct 18, 2024 | 21.16 | 21.16 | 21.14 | 21.14 | 21.06 | -0.22% | 3,415 |
| Oct 17, 2024 | 21.34 | 21.34 | 21.19 | 21.19 | 21.10 | -0.35% | 2,741 |
| Oct 16, 2024 | 21.24 | 21.28 | 21.24 | 21.26 | 21.18 | 1.29% | 6,364 |
| Oct 15, 2024 | 21.17 | 21.17 | 20.99 | 20.99 | 20.91 | -0.24% | 1,266 |
| Oct 14, 2024 | 21.05 | 21.08 | 21.03 | 21.04 | 20.96 | 0.40% | 1,503 |
| Oct 11, 2024 | 20.89 | 20.96 | 20.83 | 20.96 | 20.88 | 2.10% | 7,093 |
| Oct 10, 2024 | 20.39 | 20.53 | 20.39 | 20.53 | 20.45 | -0.61% | 1,540 |
| Oct 9, 2024 | 20.63 | 20.65 | 20.61 | 20.65 | 20.57 | 0.29% | 1,361 |
| Oct 8, 2024 | 20.61 | 20.61 | 20.55 | 20.59 | 20.51 | 1.08% | 1,274 |
| Oct 7, 2024 | 20.57 | 20.57 | 20.34 | 20.37 | 20.29 | -1.42% | 1,892 |
| Oct 4, 2024 | 20.53 | 20.67 | 20.53 | 20.66 | 20.58 | 1.39% | 4,190 |
| Oct 3, 2024 | 20.36 | 20.38 | 20.35 | 20.38 | 20.30 | -0.39% | 3,080 |
| Oct 2, 2024 | 20.45 | 20.50 | 20.45 | 20.46 | 20.38 | 0.29% | 5,387 |
| Oct 1, 2024 | 20.37 | 20.43 | 20.37 | 20.40 | 20.32 | -0.87% | 3,956 |
| Sep 30, 2024 | 20.55 | 20.58 | 20.51 | 20.58 | 20.50 | 0.44% | 1,000 |
| Sep 27, 2024 | 20.67 | 20.67 | 20.45 | 20.49 | 20.41 | 0.10% | 4,053 |
| Sep 26, 2024 | 20.65 | 20.68 | 20.47 | 20.47 | 20.39 | 0.08% | 10,651 |
| Sep 25, 2024 | 20.61 | 20.61 | 20.45 | 20.45 | 20.37 | -0.86% | 10,507 |
| Sep 24, 2024 | 20.70 | 20.70 | 20.59 | 20.63 | 20.55 | 0.19% | 5,336 |
| Sep 23, 2024 | 20.68 | 20.68 | 20.53 | 20.59 | 20.51 | 0.15% | 4,939 |
| Sep 20, 2024 | 20.60 | 20.60 | 20.42 | 20.56 | 20.48 | -0.05% | 17,637 |
| Sep 19, 2024 | 20.52 | 20.58 | 20.44 | 20.57 | 20.49 | 2.34% | 9,994 |
| Sep 18, 2024 | 20.05 | 20.41 | 20.04 | 20.10 | 20.02 | 0.15% | 11,762 |
| Sep 17, 2024 | 20.20 | 20.20 | 19.98 | 20.07 | 19.99 | 0.50% | 14,237 |
| Sep 16, 2024 | 19.95 | 20.01 | 19.90 | 19.97 | 19.89 | 0.45% | 13,155 |
| Sep 13, 2024 | 19.78 | 19.95 | 19.78 | 19.88 | 19.80 | 1.58% | 5,506 |
| Sep 12, 2024 | 19.46 | 19.62 | 19.46 | 19.57 | 19.49 | 1.35% | 22,315 |
| Sep 11, 2024 | 18.85 | 19.31 | 18.85 | 19.31 | 19.24 | 1.47% | 19,302 |
| Sep 10, 2024 | 18.98 | 19.03 | 18.88 | 19.03 | 18.96 | - | 12,356 |
| Sep 9, 2024 | 19.01 | 19.20 | 19.01 | 19.03 | 18.96 | 0.63% | 8,534 |
| Sep 6, 2024 | 19.08 | 19.08 | 18.85 | 18.91 | 18.84 | -2.02% | 61,841 |
| Sep 5, 2024 | 19.50 | 19.50 | 19.27 | 19.30 | 19.23 | -0.82% | 6,796 |
| Sep 4, 2024 | 19.35 | 19.61 | 19.35 | 19.46 | 19.38 | 0.10% | 11,721 |
| Sep 3, 2024 | 19.57 | 19.58 | 19.42 | 19.44 | 19.36 | -3.52% | 1,809 |
| Aug 30, 2024 | 20.13 | 20.18 | 19.94 | 20.15 | 20.07 | 0.65% | 4,911 |
| Aug 29, 2024 | 20.14 | 20.26 | 20.02 | 20.02 | 19.94 | 0.30% | 11,606 |
| Aug 28, 2024 | 20.02 | 20.02 | 19.87 | 19.96 | 19.88 | -0.73% | 3,968 |
| Aug 27, 2024 | 20.07 | 20.11 | 20.04 | 20.11 | 20.03 | -0.21% | 3,454 |
| Aug 26, 2024 | 20.19 | 20.24 | 20.15 | 20.15 | 20.07 | -0.31% | 2,831 |
| Aug 23, 2024 | 19.97 | 20.24 | 19.97 | 20.21 | 20.13 | 2.17% | 10,261 |
| Aug 22, 2024 | 19.88 | 19.88 | 19.78 | 19.78 | 19.70 | -0.90% | 10,629 |
| Aug 21, 2024 | 19.82 | 19.96 | 19.69 | 19.96 | 19.88 | 1.49% | 3,584 |
| Aug 20, 2024 | 19.69 | 19.69 | 19.67 | 19.67 | 19.59 | -0.89% | 535 |
| Aug 19, 2024 | 19.74 | 19.85 | 19.74 | 19.84 | 19.77 | 0.91% | 720 |
| Aug 16, 2024 | 19.60 | 19.71 | 19.60 | 19.66 | 19.59 | 0.31% | 2,247 |
| Aug 15, 2024 | 19.62 | 19.67 | 19.60 | 19.60 | 19.53 | 2.16% | 1,272 |
| Aug 14, 2024 | 19.18 | 19.19 | 19.13 | 19.19 | 19.12 | 0.26% | 2,172 |
| Aug 13, 2024 | 19.01 | 19.14 | 19.01 | 19.14 | 19.07 | 1.37% | 3,411 |
| Aug 12, 2024 | 18.93 | 18.93 | 18.87 | 18.88 | 18.81 | -0.15% | 3,494 |
| Aug 9, 2024 | 18.85 | 18.99 | 18.85 | 18.91 | 18.84 | 0.16% | 1,745 |
| Aug 8, 2024 | 18.50 | 18.88 | 18.50 | 18.88 | 18.81 | 2.99% | 11,680 |
| Aug 7, 2024 | 18.61 | 18.61 | 18.33 | 18.33 | 18.26 | -0.95% | 1,436 |
| Aug 6, 2024 | 18.49 | 18.66 | 18.49 | 18.51 | 18.43 | 1.91% | 5,115 |
| Aug 5, 2024 | 17.51 | 18.24 | 17.51 | 18.16 | 18.09 | -2.47% | 26,765 |
| Aug 2, 2024 | 18.68 | 18.68 | 18.39 | 18.62 | 18.55 | -3.52% | 14,728 |
| Aug 1, 2024 | 19.54 | 19.54 | 19.15 | 19.30 | 19.23 | -2.43% | 9,515 |