First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
18.38
-0.39 (-2.08%)
At close: Mar 28, 2025, 3:52 PM
18.34
-0.04 (-0.21%)
After-hours: Mar 28, 2025, 8:00 PM EDT
MMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 19.74 | 19.79 | 19.40 | 19.40 | 19.40 | -1.81% | 10,608 |
| Feb 26, 2025 | 19.98 | 19.98 | 19.76 | 19.76 | 19.76 | 0.70% | 4,340 |
| Feb 25, 2025 | 19.71 | 19.72 | 19.38 | 19.62 | 19.62 | -1.10% | 6,871 |
| Feb 24, 2025 | 20.15 | 20.15 | 19.64 | 19.84 | 19.84 | -0.75% | 13,149 |
| Feb 21, 2025 | 20.92 | 20.92 | 19.94 | 19.99 | 19.99 | -3.66% | 40,562 |
| Feb 20, 2025 | 21.11 | 21.11 | 20.62 | 20.75 | 20.75 | -1.43% | 18,629 |
| Feb 19, 2025 | 21.01 | 21.11 | 21.01 | 21.05 | 21.05 | -0.71% | 12,606 |
| Feb 18, 2025 | 21.09 | 21.23 | 21.09 | 21.20 | 21.20 | 0.43% | 21,351 |
| Feb 14, 2025 | 21.12 | 21.12 | 21.00 | 21.11 | 21.11 | 0.07% | 6,715 |
| Feb 13, 2025 | 21.11 | 21.11 | 20.94 | 21.10 | 21.10 | 0.81% | 14,660 |
| Feb 12, 2025 | 20.90 | 20.99 | 20.84 | 20.93 | 20.93 | -0.59% | 11,331 |
| Feb 11, 2025 | 21.39 | 21.39 | 21.05 | 21.05 | 21.05 | -1.82% | 17,818 |
| Feb 10, 2025 | 21.44 | 21.49 | 21.36 | 21.44 | 21.44 | -0.14% | 34,602 |
| Feb 7, 2025 | 21.50 | 21.50 | 21.41 | 21.47 | 21.47 | -1.06% | 56,881 |
| Feb 6, 2025 | 22.03 | 22.03 | 21.65 | 21.70 | 21.70 | -0.78% | 8,098 |
| Feb 5, 2025 | 21.72 | 21.87 | 21.72 | 21.87 | 21.87 | 1.49% | 9,300 |
| Feb 4, 2025 | 21.38 | 21.55 | 21.38 | 21.55 | 21.55 | 0.99% | 4,173 |
| Feb 3, 2025 | 21.04 | 21.45 | 21.03 | 21.34 | 21.34 | -1.03% | 33,980 |
| Jan 31, 2025 | 21.85 | 21.92 | 21.51 | 21.56 | 21.56 | -0.69% | 14,383 |
| Jan 30, 2025 | 21.74 | 21.77 | 21.57 | 21.71 | 21.71 | 1.61% | 6,188 |
| Jan 29, 2025 | 21.51 | 21.51 | 21.37 | 21.37 | 21.37 | -0.38% | 1,465 |
| Jan 28, 2025 | 21.29 | 21.46 | 21.27 | 21.45 | 21.45 | 1.38% | 12,264 |
| Jan 27, 2025 | 21.45 | 21.51 | 21.06 | 21.15 | 21.15 | -3.79% | 80,105 |
| Jan 24, 2025 | 22.09 | 22.13 | 21.98 | 21.99 | 21.99 | -0.96% | 3,553 |
| Jan 23, 2025 | 22.05 | 22.20 | 21.92 | 22.20 | 22.20 | 0.44% | 6,547 |
| Jan 22, 2025 | 22.14 | 22.15 | 22.10 | 22.10 | 22.10 | 0.35% | 3,939 |
| Jan 21, 2025 | 21.79 | 22.02 | 21.77 | 22.02 | 22.02 | 2.10% | 3,729 |
| Jan 17, 2025 | 21.69 | 21.69 | 21.56 | 21.57 | 21.57 | 0.41% | 2,852 |
| Jan 16, 2025 | 21.46 | 21.55 | 21.39 | 21.48 | 21.48 | 0.52% | 1,830 |