First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
22.20
+0.40 (1.83%)
Nov 21, 2024, 3:59 PM EST - Market closed
MMSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 21, 2024 | 22.02 | 22.26 | 22.02 | 22.20 | 22.20 | 1.83% | 20,564 |
Nov 20, 2024 | 21.80 | 21.80 | 21.57 | 21.80 | 21.80 | 0.46% | 18,691 |
Nov 19, 2024 | 21.17 | 21.70 | 21.17 | 21.70 | 21.70 | 1.97% | 7,973 |
Nov 18, 2024 | 21.20 | 21.40 | 21.20 | 21.28 | 21.28 | 0.33% | 8,331 |
Nov 15, 2024 | 21.34 | 21.34 | 21.14 | 21.21 | 21.21 | -2.03% | 5,841 |
Nov 14, 2024 | 22.16 | 22.35 | 21.65 | 21.65 | 21.65 | -2.17% | 22,409 |
Nov 13, 2024 | 22.59 | 22.59 | 22.11 | 22.13 | 22.13 | -0.67% | 33,926 |
Nov 12, 2024 | 22.46 | 22.46 | 22.19 | 22.28 | 22.28 | -1.40% | 19,070 |
Nov 11, 2024 | 22.66 | 22.66 | 22.55 | 22.60 | 22.60 | 0.65% | 4,358 |
Nov 8, 2024 | 22.13 | 22.50 | 22.13 | 22.45 | 22.45 | 1.62% | 19,914 |
Nov 7, 2024 | 22.06 | 22.13 | 22.06 | 22.09 | 22.09 | 0.83% | 8,229 |
Nov 6, 2024 | 21.71 | 21.91 | 21.62 | 21.91 | 21.91 | 4.68% | 2,183 |
Nov 5, 2024 | 20.73 | 20.93 | 20.73 | 20.93 | 20.93 | 1.82% | 937 |
Nov 4, 2024 | 20.65 | 20.67 | 20.56 | 20.56 | 20.56 | 0.22% | 1,949 |
Nov 1, 2024 | 20.54 | 20.54 | 20.49 | 20.51 | 20.51 | 0.74% | 1,137 |
Oct 31, 2024 | 20.33 | 20.52 | 20.33 | 20.36 | 20.36 | -1.97% | 6,085 |
Oct 30, 2024 | 20.90 | 20.90 | 20.75 | 20.77 | 20.77 | -0.57% | 1,032 |
Oct 29, 2024 | 20.69 | 20.91 | 20.69 | 20.89 | 20.89 | -0.05% | 6,242 |
Oct 28, 2024 | 20.93 | 20.95 | 20.88 | 20.90 | 20.90 | 1.32% | 1,649 |
Oct 25, 2024 | 20.76 | 20.80 | 20.63 | 20.63 | 20.63 | -0.16% | 2,996 |
Oct 24, 2024 | 20.62 | 20.72 | 20.61 | 20.66 | 20.66 | -0.09% | 2,704 |
Oct 23, 2024 | 20.71 | 20.71 | 20.57 | 20.68 | 20.68 | -1.03% | 3,487 |
Oct 22, 2024 | 21.03 | 21.03 | 20.82 | 20.90 | 20.90 | -0.59% | 866 |
Oct 21, 2024 | 21.04 | 21.04 | 20.91 | 21.02 | 21.02 | -0.57% | 4,890 |
Oct 18, 2024 | 21.16 | 21.16 | 21.14 | 21.14 | 21.14 | -0.22% | 3,415 |
Oct 17, 2024 | 21.34 | 21.34 | 21.19 | 21.19 | 21.19 | -0.35% | 2,741 |
Oct 16, 2024 | 21.24 | 21.28 | 21.24 | 21.26 | 21.26 | 1.29% | 6,364 |
Oct 15, 2024 | 21.17 | 21.17 | 20.99 | 20.99 | 20.99 | -0.24% | 1,266 |
Oct 14, 2024 | 21.05 | 21.08 | 21.03 | 21.04 | 21.04 | 0.40% | 1,503 |
Oct 11, 2024 | 20.89 | 20.96 | 20.83 | 20.96 | 20.96 | 2.10% | 7,093 |
Oct 10, 2024 | 20.39 | 20.53 | 20.39 | 20.53 | 20.53 | -0.61% | 1,540 |
Oct 9, 2024 | 20.63 | 20.65 | 20.61 | 20.65 | 20.65 | 0.29% | 1,361 |
Oct 8, 2024 | 20.61 | 20.61 | 20.55 | 20.59 | 20.59 | 1.08% | 1,274 |
Oct 7, 2024 | 20.57 | 20.57 | 20.34 | 20.37 | 20.37 | -1.42% | 1,892 |
Oct 4, 2024 | 20.53 | 20.67 | 20.53 | 20.66 | 20.66 | 1.39% | 4,190 |
Oct 3, 2024 | 20.36 | 20.38 | 20.35 | 20.38 | 20.38 | -0.39% | 3,080 |
Oct 2, 2024 | 20.45 | 20.50 | 20.45 | 20.46 | 20.46 | 0.29% | 5,387 |
Oct 1, 2024 | 20.37 | 20.43 | 20.37 | 20.40 | 20.40 | -0.87% | 3,956 |
Sep 30, 2024 | 20.55 | 20.58 | 20.51 | 20.58 | 20.58 | 0.44% | 1,000 |
Sep 27, 2024 | 20.67 | 20.67 | 20.45 | 20.49 | 20.49 | 0.10% | 4,053 |
Sep 26, 2024 | 20.65 | 20.68 | 20.47 | 20.47 | 20.47 | 0.08% | 10,651 |
Sep 25, 2024 | 20.61 | 20.61 | 20.45 | 20.45 | 20.45 | -0.86% | 10,507 |
Sep 24, 2024 | 20.70 | 20.70 | 20.59 | 20.63 | 20.63 | 0.19% | 5,336 |
Sep 23, 2024 | 20.68 | 20.68 | 20.53 | 20.59 | 20.59 | 0.15% | 4,939 |
Sep 20, 2024 | 20.60 | 20.60 | 20.42 | 20.56 | 20.56 | -0.05% | 17,637 |
Sep 19, 2024 | 20.52 | 20.58 | 20.44 | 20.57 | 20.57 | 2.34% | 9,994 |
Sep 18, 2024 | 20.05 | 20.41 | 20.04 | 20.10 | 20.10 | 0.15% | 11,762 |
Sep 17, 2024 | 20.20 | 20.20 | 19.98 | 20.07 | 20.07 | 0.50% | 14,237 |
Sep 16, 2024 | 19.95 | 20.01 | 19.90 | 19.97 | 19.97 | 0.45% | 13,155 |
Sep 13, 2024 | 19.78 | 19.95 | 19.78 | 19.88 | 19.88 | 1.58% | 5,506 |
Sep 12, 2024 | 19.46 | 19.62 | 19.46 | 19.57 | 19.57 | 1.35% | 22,315 |
Sep 11, 2024 | 18.85 | 19.31 | 18.85 | 19.31 | 19.31 | 1.47% | 19,302 |
Sep 10, 2024 | 18.98 | 19.03 | 18.88 | 19.03 | 19.03 | - | 12,356 |
Sep 9, 2024 | 19.01 | 19.20 | 19.01 | 19.03 | 19.03 | 0.63% | 8,534 |
Sep 6, 2024 | 19.08 | 19.08 | 18.85 | 18.91 | 18.91 | -2.02% | 61,841 |
Sep 5, 2024 | 19.50 | 19.50 | 19.27 | 19.30 | 19.30 | -0.82% | 6,796 |
Sep 4, 2024 | 19.35 | 19.61 | 19.35 | 19.46 | 19.46 | 0.10% | 11,721 |
Sep 3, 2024 | 19.57 | 19.58 | 19.42 | 19.44 | 19.44 | -3.52% | 1,809 |
Aug 30, 2024 | 20.13 | 20.18 | 19.94 | 20.15 | 20.15 | 0.65% | 4,911 |
Aug 29, 2024 | 20.14 | 20.26 | 20.02 | 20.02 | 20.02 | 0.30% | 11,606 |
Aug 28, 2024 | 20.02 | 20.02 | 19.87 | 19.96 | 19.96 | -0.73% | 3,968 |
Aug 27, 2024 | 20.07 | 20.11 | 20.04 | 20.11 | 20.11 | -0.21% | 3,454 |
Aug 26, 2024 | 20.19 | 20.24 | 20.15 | 20.15 | 20.15 | -0.31% | 2,831 |
Aug 23, 2024 | 19.97 | 20.24 | 19.97 | 20.21 | 20.21 | 2.17% | 10,261 |
Aug 22, 2024 | 19.88 | 19.88 | 19.78 | 19.78 | 19.78 | -0.90% | 10,629 |
Aug 21, 2024 | 19.82 | 19.96 | 19.69 | 19.96 | 19.96 | 1.49% | 3,584 |
Aug 20, 2024 | 19.69 | 19.69 | 19.67 | 19.67 | 19.67 | -0.89% | 535 |
Aug 19, 2024 | 19.74 | 19.85 | 19.74 | 19.84 | 19.84 | 0.91% | 720 |
Aug 16, 2024 | 19.60 | 19.71 | 19.60 | 19.66 | 19.66 | 0.31% | 2,247 |
Aug 15, 2024 | 19.62 | 19.67 | 19.60 | 19.60 | 19.60 | 2.16% | 1,272 |
Aug 14, 2024 | 19.18 | 19.19 | 19.13 | 19.19 | 19.19 | 0.26% | 2,172 |
Aug 13, 2024 | 19.01 | 19.14 | 19.01 | 19.14 | 19.14 | 1.37% | 3,411 |
Aug 12, 2024 | 18.93 | 18.93 | 18.87 | 18.88 | 18.88 | -0.15% | 3,494 |
Aug 9, 2024 | 18.85 | 18.99 | 18.85 | 18.91 | 18.91 | 0.16% | 1,745 |
Aug 8, 2024 | 18.50 | 18.88 | 18.50 | 18.88 | 18.88 | 2.99% | 11,680 |
Aug 7, 2024 | 18.61 | 18.61 | 18.33 | 18.33 | 18.33 | -0.95% | 1,436 |
Aug 6, 2024 | 18.49 | 18.66 | 18.49 | 18.51 | 18.51 | 1.91% | 5,115 |
Aug 5, 2024 | 17.51 | 18.24 | 17.51 | 18.16 | 18.16 | -2.47% | 26,765 |
Aug 2, 2024 | 18.68 | 18.68 | 18.39 | 18.62 | 18.62 | -3.52% | 14,728 |
Aug 1, 2024 | 19.54 | 19.54 | 19.15 | 19.30 | 19.30 | -2.43% | 9,515 |
Jul 31, 2024 | 19.70 | 19.99 | 19.70 | 19.78 | 19.78 | 1.59% | 17,482 |
Jul 30, 2024 | 19.62 | 19.67 | 19.41 | 19.47 | 19.47 | -0.51% | 7,498 |
Jul 29, 2024 | 19.89 | 19.89 | 19.53 | 19.57 | 19.57 | -0.51% | 18,497 |
Jul 26, 2024 | 19.67 | 19.72 | 19.51 | 19.67 | 19.67 | 1.44% | 6,284 |
Jul 25, 2024 | 19.61 | 19.68 | 19.38 | 19.39 | 19.39 | - | 6,186 |
Jul 24, 2024 | 19.80 | 19.81 | 19.39 | 19.39 | 19.39 | -2.45% | 1,526 |
Jul 23, 2024 | 19.77 | 19.97 | 19.77 | 19.88 | 19.88 | 0.60% | 8,689 |
Jul 22, 2024 | 19.46 | 19.76 | 19.46 | 19.76 | 19.76 | 1.80% | 3,696 |
Jul 19, 2024 | 19.41 | 19.48 | 19.40 | 19.41 | 19.41 | -0.51% | 3,577 |
Jul 18, 2024 | 19.85 | 19.93 | 19.46 | 19.51 | 19.51 | -1.48% | 7,191 |
Jul 17, 2024 | 20.28 | 20.30 | 19.80 | 19.80 | 19.80 | -3.31% | 4,494 |
Jul 16, 2024 | 20.25 | 20.48 | 20.20 | 20.48 | 20.48 | 2.20% | 11,010 |
Jul 15, 2024 | 19.98 | 20.11 | 19.98 | 20.04 | 20.04 | 1.06% | 19,450 |
Jul 12, 2024 | 19.78 | 20.00 | 19.78 | 19.83 | 19.83 | 0.92% | 10,738 |
Jul 11, 2024 | 19.61 | 19.65 | 19.58 | 19.65 | 19.65 | 1.72% | 5,924 |
Jul 10, 2024 | 19.25 | 19.32 | 19.25 | 19.32 | 19.32 | 0.61% | 1,189 |
Jul 9, 2024 | 19.23 | 19.26 | 19.20 | 19.20 | 19.20 | -0.76% | 3,653 |
Jul 8, 2024 | 19.46 | 19.48 | 19.35 | 19.35 | 19.35 | 0.22% | 2,011 |
Jul 5, 2024 | 19.23 | 19.30 | 19.22 | 19.30 | 19.30 | 0.07% | 763 |
Jul 3, 2024 | 19.22 | 19.29 | 19.22 | 19.29 | 19.29 | 0.43% | 233 |