Skip to main content
First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
19.75
-0.09 (-0.45%)
Jun 20, 2025, 4:00 PM - Market closed

MMSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202519.8419.8419.7119.7519.75-0.45%4,834
Jun 18, 202519.8219.8419.8219.8419.840.20%618
Jun 17, 202519.9019.9019.8019.8019.80-0.61%378
Jun 16, 202520.0020.0019.9219.9219.921.07%1,064
Jun 13, 202519.8919.8919.7119.7119.71-1.46%2,233
Jun 12, 202519.9220.0019.9220.0020.00-0.09%406
Jun 11, 202520.0220.0620.0020.0220.020.14%2,686
Jun 10, 202519.9720.0419.9719.9919.99-0.95%1,982
Jun 9, 202520.1820.2420.1820.1920.190.11%778
Jun 6, 202520.0920.1620.0920.1620.161.08%3,132
Jun 5, 202519.9120.0719.8319.9519.950.03%1,350
Jun 4, 202520.0120.0119.9419.9419.940.41%265
Jun 3, 202519.8419.8619.8419.8619.861.46%1,154
Jun 2, 202519.3519.5819.3519.5819.580.95%1,799
May 30, 202519.2419.3919.1419.3919.39-0.01%11,330
May 29, 202519.3219.4219.3219.3919.39-0.04%2,385
May 28, 202519.4819.5019.4019.4019.40-0.84%8,011
May 27, 202519.5819.5819.5319.5619.561.93%9,842
May 23, 202519.0319.2519.0319.1919.190.22%2,151
May 22, 202519.0819.2319.0819.1519.150.18%7,215
May 21, 202519.3519.4419.1219.1219.12-2.47%14,637
May 20, 202519.5419.6019.5119.6019.600.17%4,919
May 19, 202519.4619.5719.4619.5719.570.03%4,391
May 16, 202519.4219.5719.3819.5619.560.87%71,390
May 15, 202519.2119.4119.2119.4019.400.18%1,294
May 14, 202519.3919.3919.3619.3619.36-0.25%700
May 13, 202519.4319.4819.4119.4119.410.19%5,212
May 12, 202519.3019.3719.3019.3719.373.26%261
May 9, 202518.8218.8218.7418.7618.76-0.65%1,442
May 8, 202518.9819.0218.8818.8818.881.72%4,565
May 7, 202518.5018.6018.4618.5618.560.48%3,467
May 6, 202518.5918.5918.4218.4818.48-2.05%2,674
May 5, 202518.9218.9818.8618.8618.86-0.26%2,101
May 2, 202518.6918.9618.6918.9118.912.49%3,461
May 1, 202518.4918.5518.4518.4518.450.44%8,558
Apr 30, 202518.2418.3718.2418.3718.37-0.29%3,643
Apr 29, 202518.2318.4518.2318.4218.420.60%26,965
Apr 28, 202518.2318.3818.0918.3218.320.44%2,624
Apr 25, 202518.1618.2418.1618.2418.240.24%1,834
Apr 24, 202517.7518.1917.7518.1918.192.47%11,225
Apr 23, 202518.1118.1117.7517.7517.752.28%3,434
Apr 22, 202517.3317.3817.2917.3617.362.52%3,801
Apr 21, 202517.2217.2216.8616.9316.93-3.04%1,648
Apr 17, 202517.4217.5017.4217.4617.460.59%4,102
Apr 16, 202517.4617.5317.3217.3617.36-1.32%5,775
Apr 15, 202517.5717.6917.5617.5917.590.12%3,594
Apr 14, 202517.6217.6217.4117.5717.571.25%3,826
Apr 11, 202517.0017.3617.0017.3517.352.20%6,590
Apr 10, 202517.1117.1516.9416.9816.98-3.87%6,518
Apr 9, 202516.0717.7215.7817.6617.6610.46%12,013