First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
18.76
-0.12 (-0.65%)
At close: May 9, 2025, 4:00 PM
18.76
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
MMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 18.82 | 18.82 | 18.74 | 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 |
| Apr 29, 2025 | 18.23 | 18.45 | 18.23 | 18.42 | 18.42 | 0.60% | 26,965 |
| Apr 28, 2025 | 18.23 | 18.38 | 18.09 | 18.32 | 18.32 | 0.44% | 2,624 |
| Apr 25, 2025 | 18.16 | 18.24 | 18.16 | 18.24 | 18.24 | 0.24% | 1,834 |
| Apr 24, 2025 | 17.75 | 18.19 | 17.75 | 18.19 | 18.19 | 2.47% | 11,225 |
| Apr 23, 2025 | 18.11 | 18.11 | 17.75 | 17.75 | 17.75 | 2.28% | 3,434 |
| Apr 22, 2025 | 17.33 | 17.38 | 17.29 | 17.36 | 17.36 | 2.52% | 3,801 |
| Apr 21, 2025 | 17.22 | 17.22 | 16.86 | 16.93 | 16.93 | -3.04% | 1,648 |
| Apr 17, 2025 | 17.42 | 17.50 | 17.42 | 17.46 | 17.46 | 0.59% | 4,102 |
| Apr 16, 2025 | 17.46 | 17.53 | 17.32 | 17.36 | 17.36 | -1.32% | 5,775 |
| Apr 15, 2025 | 17.57 | 17.69 | 17.56 | 17.59 | 17.59 | 0.12% | 3,594 |
| Apr 14, 2025 | 17.62 | 17.62 | 17.41 | 17.57 | 17.57 | 1.25% | 3,826 |
| Apr 11, 2025 | 17.00 | 17.36 | 17.00 | 17.35 | 17.35 | 2.20% | 6,590 |
| Apr 10, 2025 | 17.11 | 17.15 | 16.94 | 16.98 | 16.98 | -3.87% | 6,518 |
| Apr 9, 2025 | 16.07 | 17.72 | 15.78 | 17.66 | 17.66 | 10.46% | 12,013 |
| Apr 8, 2025 | 17.02 | 17.02 | 15.79 | 15.99 | 15.99 | -2.44% | 11,125 |
| Apr 7, 2025 | 16.31 | 16.65 | 16.04 | 16.39 | 16.39 | -0.06% | 28,690 |
| Apr 4, 2025 | 16.26 | 16.60 | 16.21 | 16.40 | 16.40 | -5.89% | 10,180 |
| Apr 3, 2025 | 17.50 | 17.60 | 17.43 | 17.43 | 17.43 | -6.46% | 7,930 |
| Apr 2, 2025 | 18.36 | 18.64 | 18.36 | 18.63 | 18.63 | 2.31% | 104,883 |
| Apr 1, 2025 | 18.09 | 18.21 | 18.07 | 18.21 | 18.21 | 0.16% | 9,330 |
| Mar 31, 2025 | 18.00 | 18.25 | 17.91 | 18.18 | 18.18 | -1.08% | 36,853 |
| Mar 28, 2025 | 18.63 | 18.63 | 18.27 | 18.38 | 18.38 | -2.08% | 21,357 |
| Mar 27, 2025 | 18.90 | 18.90 | 18.76 | 18.77 | 18.77 | -0.69% | 15,484 |
| Mar 26, 2025 | 19.07 | 19.07 | 18.83 | 18.90 | 18.90 | -1.72% | 1,951 |
| Mar 25, 2025 | 19.30 | 19.30 | 19.16 | 19.23 | 19.23 | -0.16% | 7,682 |
| Mar 24, 2025 | 19.10 | 19.26 | 19.10 | 19.26 | 19.26 | 3.28% | 2,734 |
| Mar 21, 2025 | 18.56 | 18.67 | 18.56 | 18.65 | 18.65 | -0.19% | 1,240 |
| Mar 20, 2025 | 18.89 | 18.89 | 18.67 | 18.68 | 18.68 | -0.72% | 4,741 |
| Mar 19, 2025 | 18.60 | 18.85 | 18.60 | 18.82 | 18.82 | 1.93% | 9,746 |
| Mar 18, 2025 | 18.49 | 18.49 | 18.40 | 18.46 | 18.46 | -1.23% | 5,256 |
| Mar 17, 2025 | 18.52 | 18.76 | 18.52 | 18.69 | 18.69 | 1.54% | 4,864 |
| Mar 14, 2025 | 18.19 | 18.41 | 18.19 | 18.41 | 18.41 | 3.02% | 28,489 |
| Mar 13, 2025 | 18.25 | 18.25 | 17.78 | 17.87 | 17.87 | -2.25% | 6,111 |
| Mar 12, 2025 | 18.32 | 18.38 | 18.12 | 18.28 | 18.28 | 0.89% | 30,649 |
| Mar 11, 2025 | 17.79 | 18.22 | 17.79 | 18.12 | 18.12 | 1.09% | 12,146 |
| Mar 10, 2025 | 18.05 | 18.15 | 17.73 | 17.93 | 17.93 | -3.34% | 12,680 |
| Mar 7, 2025 | 18.65 | 18.65 | 18.02 | 18.54 | 18.54 | -0.19% | 30,583 |
| Mar 6, 2025 | 18.92 | 18.99 | 18.55 | 18.58 | 18.58 | -2.98% | 16,966 |
| Mar 5, 2025 | 18.97 | 19.15 | 18.88 | 19.15 | 19.15 | 1.33% | 6,016 |
| Mar 4, 2025 | 18.63 | 19.14 | 18.51 | 18.90 | 18.90 | -0.65% | 15,817 |
| Mar 3, 2025 | 19.77 | 19.77 | 19.02 | 19.02 | 19.02 | -3.29% | 1,426 |
| Feb 28, 2025 | 19.24 | 19.67 | 19.22 | 19.67 | 19.67 | 1.39% | 14,986 |