First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
20.49
-0.12 (-0.60%)
Jul 11, 2025, 4:00 PM - Market closed
MMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 20.58 | 20.58 | 20.49 | 20.49 | 20.49 | -0.58% | 731 |
| Jul 10, 2025 | 20.46 | 20.73 | 20.46 | 20.61 | 20.61 | -0.39% | 5,096 |
| Jul 9, 2025 | 20.56 | 20.70 | 20.44 | 20.69 | 20.69 | 1.32% | 5,769 |
| Jul 8, 2025 | 20.37 | 20.42 | 20.37 | 20.42 | 20.42 | -0.17% | 1,388 |
| Jul 7, 2025 | 20.50 | 20.62 | 20.37 | 20.45 | 20.45 | -1.31% | 8,189 |
| Jul 3, 2025 | 20.56 | 20.72 | 20.56 | 20.72 | 20.72 | 1.16% | 22,377 |
| Jul 2, 2025 | 20.39 | 20.49 | 20.39 | 20.49 | 20.49 | 0.59% | 2,659 |
| Jul 1, 2025 | 20.50 | 20.52 | 20.32 | 20.37 | 20.37 | -1.34% | 2,946 |
| Jun 30, 2025 | 20.62 | 20.66 | 20.62 | 20.64 | 20.64 | 0.53% | 4,267 |
| Jun 27, 2025 | 20.59 | 20.70 | 20.46 | 20.53 | 20.53 | 0.22% | 9,609 |
| Jun 26, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.67% | 325 |
| Jun 25, 2025 | 20.21 | 20.21 | 20.15 | 20.15 | 20.15 | -0.55% | 1,716 |
| Jun 24, 2025 | 20.04 | 20.26 | 20.04 | 20.26 | 20.26 | 1.45% | 594 |
| Jun 23, 2025 | 19.87 | 19.97 | 19.74 | 19.97 | 19.97 | 1.13% | 654 |
| Jun 20, 2025 | 19.84 | 19.84 | 19.71 | 19.75 | 19.75 | -0.45% | 4,834 |
| Jun 18, 2025 | 19.82 | 19.84 | 19.82 | 19.84 | 19.84 | 0.20% | 618 |
| Jun 17, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.61% | 378 |
| Jun 16, 2025 | 20.00 | 20.00 | 19.92 | 19.92 | 19.92 | 1.07% | 1,064 |
| Jun 13, 2025 | 19.89 | 19.89 | 19.71 | 19.71 | 19.71 | -1.46% | 2,233 |
| Jun 12, 2025 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | -0.09% | 406 |
| Jun 11, 2025 | 20.02 | 20.06 | 20.00 | 20.02 | 20.02 | 0.14% | 2,686 |
| Jun 10, 2025 | 19.97 | 20.04 | 19.97 | 19.99 | 19.99 | -0.95% | 1,982 |
| Jun 9, 2025 | 20.18 | 20.24 | 20.18 | 20.19 | 20.19 | 0.11% | 778 |
| Jun 6, 2025 | 20.09 | 20.16 | 20.09 | 20.16 | 20.16 | 1.08% | 3,132 |
| Jun 5, 2025 | 19.91 | 20.07 | 19.83 | 19.95 | 19.95 | 0.03% | 1,350 |
| Jun 4, 2025 | 20.01 | 20.01 | 19.94 | 19.94 | 19.94 | 0.41% | 265 |
| Jun 3, 2025 | 19.84 | 19.86 | 19.84 | 19.86 | 19.86 | 1.46% | 1,154 |
| Jun 2, 2025 | 19.35 | 19.58 | 19.35 | 19.58 | 19.58 | 0.95% | 1,799 |
| May 30, 2025 | 19.24 | 19.39 | 19.14 | 19.39 | 19.39 | -0.01% | 11,330 |
| May 29, 2025 | 19.32 | 19.42 | 19.32 | 19.39 | 19.39 | -0.04% | 2,385 |
| May 28, 2025 | 19.48 | 19.50 | 19.40 | 19.40 | 19.40 | -0.84% | 8,011 |
| May 27, 2025 | 19.58 | 19.58 | 19.53 | 19.56 | 19.56 | 1.93% | 9,842 |
| May 23, 2025 | 19.03 | 19.25 | 19.03 | 19.19 | 19.19 | 0.22% | 2,151 |
| May 22, 2025 | 19.08 | 19.23 | 19.08 | 19.15 | 19.15 | 0.18% | 7,215 |
| May 21, 2025 | 19.35 | 19.44 | 19.12 | 19.12 | 19.12 | -2.47% | 14,637 |
| May 20, 2025 | 19.54 | 19.60 | 19.51 | 19.60 | 19.60 | 0.17% | 4,919 |
| May 19, 2025 | 19.46 | 19.57 | 19.46 | 19.57 | 19.57 | 0.03% | 4,391 |
| May 16, 2025 | 19.42 | 19.57 | 19.38 | 19.56 | 19.56 | 0.87% | 71,390 |
| May 15, 2025 | 19.21 | 19.41 | 19.21 | 19.40 | 19.40 | 0.18% | 1,294 |
| May 14, 2025 | 19.39 | 19.39 | 19.36 | 19.36 | 19.36 | -0.25% | 700 |
| May 13, 2025 | 19.43 | 19.48 | 19.41 | 19.41 | 19.41 | 0.19% | 5,212 |
| May 12, 2025 | 19.30 | 19.37 | 19.30 | 19.37 | 19.37 | 3.26% | 261 |
| May 9, 2025 | 18.82 | 18.82 | 18.74 | 18.76 | 18.76 | -0.65% | 1,442 |
| May 8, 2025 | 18.98 | 19.02 | 18.88 | 18.88 | 18.88 | 1.72% | 4,565 |
| May 7, 2025 | 18.50 | 18.60 | 18.46 | 18.56 | 18.56 | 0.48% | 3,467 |
| May 6, 2025 | 18.59 | 18.59 | 18.42 | 18.48 | 18.48 | -2.05% | 2,674 |
| May 5, 2025 | 18.92 | 18.98 | 18.86 | 18.86 | 18.86 | -0.26% | 2,101 |
| May 2, 2025 | 18.69 | 18.96 | 18.69 | 18.91 | 18.91 | 2.49% | 3,461 |
| May 1, 2025 | 18.49 | 18.55 | 18.45 | 18.45 | 18.45 | 0.44% | 8,558 |
| Apr 30, 2025 | 18.24 | 18.37 | 18.24 | 18.37 | 18.37 | -0.29% | 3,643 |