First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
23.72
-0.26 (-1.09%)
Oct 17, 2025, 4:00 PM EDT - Market closed
MMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.79 | 23.86 | 23.59 | 23.72 | 23.72 | -1.09% | 1,253 |
| Oct 16, 2025 | 24.59 | 24.61 | 23.93 | 23.98 | 23.98 | -1.38% | 60,782 |
| Oct 15, 2025 | 24.07 | 24.38 | 24.07 | 24.32 | 24.32 | 0.82% | 1,299 |
| Oct 14, 2025 | 23.86 | 24.31 | 23.86 | 24.12 | 24.12 | 0.30% | 2,493 |
| Oct 13, 2025 | 23.99 | 24.05 | 23.99 | 24.05 | 24.05 | 3.55% | 672 |
| Oct 10, 2025 | 23.63 | 23.67 | 23.22 | 23.22 | 23.22 | -3.07% | 716 |
| Oct 9, 2025 | 23.95 | 24.04 | 23.91 | 23.96 | 23.96 | -0.41% | 2,372 |
| Oct 8, 2025 | 23.75 | 24.06 | 23.75 | 24.06 | 24.06 | 1.90% | 2,371 |
| Oct 7, 2025 | 23.77 | 23.77 | 23.57 | 23.61 | 23.61 | -0.81% | 959 |
| Oct 6, 2025 | 23.78 | 23.92 | 23.78 | 23.80 | 23.80 | 0.79% | 2,680 |
| Oct 3, 2025 | 23.84 | 23.84 | 23.61 | 23.61 | 23.61 | 0.19% | 1,481 |
| Oct 2, 2025 | 23.36 | 23.57 | 23.36 | 23.57 | 23.57 | 0.81% | 703 |
| Oct 1, 2025 | 23.27 | 23.38 | 23.27 | 23.38 | 23.38 | 0.51% | 1,517 |
| Sep 30, 2025 | 23.15 | 23.26 | 23.02 | 23.26 | 23.26 | 0.18% | 2,843 |
| Sep 29, 2025 | 23.32 | 23.32 | 23.19 | 23.22 | 23.22 | 0.67% | 5,082 |
| Sep 26, 2025 | 22.84 | 23.06 | 22.84 | 23.06 | 23.06 | 1.17% | 2,267 |
| Sep 25, 2025 | 22.51 | 22.82 | 22.51 | 22.80 | 22.80 | -0.57% | 2,241 |
| Sep 24, 2025 | 22.99 | 23.07 | 22.93 | 22.93 | 22.93 | -1.92% | 4,297 |
| Sep 23, 2025 | 23.58 | 23.61 | 23.37 | 23.38 | 23.38 | -0.48% | 5,082 |
| Sep 22, 2025 | 23.25 | 23.49 | 23.22 | 23.49 | 23.49 | 0.83% | 6,128 |
| Sep 19, 2025 | 23.40 | 23.40 | 23.24 | 23.30 | 23.30 | -0.49% | 3,957 |
| Sep 18, 2025 | 22.99 | 23.41 | 22.99 | 23.41 | 23.41 | 2.72% | 15,218 |
| Sep 17, 2025 | 22.87 | 23.00 | 22.79 | 22.79 | 22.79 | 0.16% | 1,317 |
| Sep 16, 2025 | 22.68 | 22.75 | 22.55 | 22.75 | 22.75 | 0.34% | 4,453 |
| Sep 15, 2025 | 22.67 | 22.74 | 22.67 | 22.68 | 22.68 | 0.65% | 1,362 |
| Sep 12, 2025 | 22.57 | 22.57 | 22.50 | 22.53 | 22.53 | -1.02% | 3,636 |
| Sep 11, 2025 | 22.72 | 22.82 | 22.70 | 22.76 | 22.76 | 1.31% | 2,162 |
| Sep 10, 2025 | 22.60 | 22.60 | 22.45 | 22.47 | 22.47 | 0.13% | 1,634 |
| Sep 9, 2025 | 22.36 | 22.44 | 22.34 | 22.44 | 22.44 | -0.64% | 1,832 |
| Sep 8, 2025 | 22.47 | 22.59 | 22.47 | 22.58 | 22.58 | 0.81% | 1,667 |
| Sep 5, 2025 | 22.45 | 22.45 | 22.14 | 22.40 | 22.40 | 0.98% | 5,581 |
| Sep 4, 2025 | 21.94 | 22.19 | 21.94 | 22.19 | 22.19 | 1.28% | 1,112 |
| Sep 3, 2025 | 22.05 | 22.10 | 21.87 | 21.90 | 21.90 | -0.39% | 1,254 |
| Sep 2, 2025 | 22.06 | 22.06 | 21.72 | 21.99 | 21.99 | -0.32% | 3,014 |
| Aug 29, 2025 | 22.32 | 22.32 | 22.01 | 22.06 | 22.06 | -1.37% | 2,725 |
| Aug 28, 2025 | 22.28 | 22.37 | 22.28 | 22.37 | 22.37 | 1.07% | 1,210 |
| Aug 27, 2025 | 22.12 | 22.18 | 22.12 | 22.13 | 22.13 | 0.48% | 2,710 |
| Aug 26, 2025 | 22.05 | 22.07 | 22.01 | 22.03 | 22.03 | 0.96% | 1,643 |
| Aug 25, 2025 | 21.86 | 21.89 | 21.82 | 21.82 | 21.82 | -0.54% | 1,726 |
| Aug 22, 2025 | 21.91 | 21.98 | 21.91 | 21.94 | 21.94 | 2.79% | 4,128 |
| Aug 21, 2025 | 21.21 | 21.34 | 21.21 | 21.34 | 21.34 | 0.76% | 1,713 |
| Aug 20, 2025 | 20.98 | 21.18 | 20.88 | 21.18 | 21.18 | -0.01% | 1,419 |
| Aug 19, 2025 | 21.34 | 21.34 | 21.18 | 21.18 | 21.18 | -1.95% | 1,224 |
| Aug 18, 2025 | 21.55 | 21.61 | 21.55 | 21.60 | 21.60 | 0.60% | 1,079 |
| Aug 15, 2025 | 21.38 | 21.53 | 21.38 | 21.47 | 21.47 | -0.18% | 13,988 |
| Aug 14, 2025 | 21.58 | 21.58 | 21.46 | 21.51 | 21.51 | -1.58% | 2,784 |
| Aug 13, 2025 | 21.79 | 21.86 | 21.57 | 21.86 | 21.86 | 1.07% | 3,834 |
| Aug 12, 2025 | 21.44 | 21.63 | 21.44 | 21.63 | 21.63 | 2.97% | 3,345 |
| Aug 11, 2025 | 21.01 | 21.17 | 21.00 | 21.00 | 21.00 | -0.25% | 4,826 |
| Aug 8, 2025 | 21.01 | 21.06 | 21.01 | 21.06 | 21.06 | 0.02% | 10,240 |