Skip to main content
First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
20.36
-0.41 (-1.97%)
Oct 31, 2024, 3:59 PM EDT - Market closed

MMSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202420.3320.5220.3320.3620.36-1.97%6,085
Oct 30, 202420.9020.9020.7520.7720.77-0.57%1,032
Oct 29, 202420.6920.9120.6920.8920.89-0.05%6,242
Oct 28, 202420.9320.9520.8820.9020.901.31%1,649
Oct 25, 202420.7620.8020.6320.6320.63-0.15%3,000
Oct 24, 202420.6220.7220.6120.6620.66-0.10%2,704
Oct 23, 202420.7120.7120.5720.6820.68-1.05%3,500
Oct 22, 202421.0321.0320.8220.9020.90-0.57%900
Oct 21, 202421.0421.0420.9121.0221.02-0.57%4,900
Oct 18, 202421.1621.1621.1421.1421.14-0.24%3,415
Oct 17, 202421.3421.3421.1921.1921.19-0.33%2,741
Oct 16, 202421.2421.2821.2421.2621.261.29%6,400
Oct 15, 202421.1721.1720.9920.9920.99-0.24%1,300
Oct 14, 202421.0521.0821.0321.0421.040.38%1,925
Oct 11, 202420.8920.9620.8320.9620.962.14%7,100
Oct 10, 202420.3920.5220.3920.5220.52-0.63%1,540
Oct 9, 202420.6320.6520.6120.6520.650.29%1,400
Oct 8, 202420.6120.6120.5520.5920.591.08%1,300
Oct 7, 202420.5720.5720.3420.3720.37-1.40%1,900
Oct 4, 202420.5320.6720.5320.6620.661.37%4,200
Oct 3, 202420.3620.3820.3520.3820.38-0.39%3,100
Oct 2, 202420.4520.5020.4520.4620.460.29%5,400
Oct 1, 202420.3720.4320.3720.4020.40-0.87%4,000
Sep 30, 202420.5520.5820.5120.5820.580.44%1,000
Sep 27, 202420.6720.6720.4520.4920.490.10%4,100
Sep 26, 202420.6520.6820.4720.4720.470.10%10,700
Sep 25, 202420.6120.6120.4520.4520.45-0.87%10,507
Sep 24, 202420.7020.7020.5920.6320.630.19%5,336
Sep 23, 202420.6820.6820.5320.5920.590.15%5,675
Sep 20, 202420.6020.6020.4220.5620.56-0.05%17,637
Sep 19, 202420.5220.5820.4420.5720.572.34%10,000
Sep 18, 202420.0520.4120.0420.1020.100.15%11,800
Sep 17, 202420.2020.2019.9820.0720.070.50%14,237
Sep 16, 202419.9520.0119.9019.9719.970.45%13,200
Sep 13, 202419.7819.9519.7819.8819.881.58%5,506
Sep 12, 202419.4619.6219.4619.5719.571.35%22,315
Sep 11, 202418.8519.3118.8519.3119.311.47%19,302
Sep 10, 202418.9819.0318.8819.0319.03-12,400
Sep 9, 202419.0119.2019.0119.0319.030.63%8,534
Sep 6, 202419.0819.0818.8518.9118.91-2.02%61,841
Sep 5, 202419.5019.5019.2719.3019.30-0.82%6,800
Sep 4, 202419.3519.6119.3519.4619.460.10%11,721
Sep 3, 202419.5719.5819.4219.4419.44-3.52%1,809
Aug 30, 202420.1320.1819.9420.1520.150.65%4,911
Aug 29, 202420.1420.2620.0220.0220.020.30%11,606
Aug 28, 202420.0220.0219.8719.9619.96-0.75%4,000
Aug 27, 202420.0720.1120.0420.1120.11-0.20%3,500
Aug 26, 202420.1920.2420.1520.1520.15-0.30%2,831
Aug 23, 202419.9720.2419.9720.2120.212.17%10,300
Aug 22, 202419.8819.8819.7819.7819.78-0.90%10,629
Aug 21, 202419.8219.9619.6919.9619.961.47%3,600
Aug 20, 202419.6919.6919.6719.6719.67-0.86%535
Aug 19, 202419.7419.8519.7419.8419.840.92%720
Aug 16, 202419.6019.7119.6019.6619.660.31%2,247
Aug 15, 202419.6219.6719.6019.6019.602.14%1,300
Aug 14, 202419.1819.1919.1319.1919.190.26%2,200
Aug 13, 202419.0119.1419.0119.1419.141.38%3,411
Aug 12, 202418.9318.9318.8718.8818.88-0.16%3,500
Aug 9, 202418.8518.9918.8518.9118.910.16%1,745
Aug 8, 202418.5018.8818.5018.8818.883.00%11,700
Aug 7, 202418.6118.6118.3318.3318.33-0.97%1,436
Aug 6, 202418.4918.6618.4918.5118.511.93%5,115
Aug 5, 202417.5118.2417.5118.1618.16-2.47%26,800
Aug 2, 202418.6818.6818.3918.6218.62-3.52%14,728
Aug 1, 202419.5419.5419.1519.3019.30-2.43%9,515
Jul 31, 202419.7019.9919.7019.7819.781.59%17,500
Jul 30, 202419.6219.6719.4119.4719.47-0.51%7,500
Jul 29, 202419.8919.8919.5319.5719.57-0.51%18,500
Jul 26, 202419.6719.7219.5119.6719.671.44%6,300
Jul 25, 202419.6119.6819.3819.3919.39-6,200
Jul 24, 202419.8019.8119.3919.3919.39-2.46%1,526
Jul 23, 202419.7719.9719.7719.8819.880.61%8,700
Jul 22, 202419.4619.7619.4619.7619.761.80%3,696
Jul 19, 202419.4119.4819.4019.4119.41-0.51%3,577
Jul 18, 202419.8519.9319.4619.5119.51-1.46%7,191
Jul 17, 202420.2820.3019.8019.8019.80-3.32%4,494
Jul 16, 202420.2520.4820.2020.4820.482.20%11,010
Jul 15, 202419.9820.1119.9820.0420.041.06%19,450
Jul 12, 202419.7820.0019.7719.8319.830.92%10,738
Jul 11, 202419.6119.6519.5819.6519.651.71%5,924
Jul 10, 202419.2519.3219.2519.3219.320.63%1,189
Jul 9, 202419.2319.2619.2019.2019.20-0.78%3,653
Jul 8, 202419.4619.4819.3519.3519.350.26%2,011
Jul 5, 202419.2319.3019.2219.3019.300.05%763
Jul 3, 202419.2219.2919.2219.2919.290.42%233
Jul 2, 202419.2119.2119.1719.2119.210.21%6,764
Jul 1, 202419.1319.1919.1319.1719.17-0.73%916
Jun 28, 202419.3819.3819.2919.3119.31-272,983
Jun 27, 202419.2619.3119.2619.3119.311.10%415
Jun 26, 202419.0619.1019.0119.1019.10-0.10%642
Jun 25, 202419.0619.1219.0619.1219.12-1,041
Jun 24, 202419.2219.2219.1219.1219.120.10%968
Jun 21, 202419.0519.1019.0119.1019.10-0.05%3,709
Jun 20, 202419.2619.3419.0919.1119.11-0.88%85,543
Jun 18, 202419.1619.3619.1519.2819.280.73%47,569
Jun 17, 202418.9519.1418.9319.1419.140.74%470
Jun 14, 202418.9919.0218.9919.0019.00-1.55%2,615
Jun 13, 202419.2819.3019.1819.3019.30-0.72%1,774
Jun 12, 202419.5319.5319.4419.4419.441.78%5,323
Jun 11, 202418.9919.1018.9819.1019.10-0.42%1,138