First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
28.11
-0.13 (-0.47%)
Jun 1, 2026, 4:00 PM EDT - Market closed
MMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 27.87 | 28.30 | 27.87 | 28.11 | 28.11 | -0.47% | 5,483 |
| May 29, 2026 | 28.25 | 28.25 | 27.95 | 28.24 | 28.24 | -0.67% | 4,137 |
| May 28, 2026 | 28.31 | 28.55 | 28.31 | 28.43 | 28.43 | 0.53% | 3,584 |
| May 27, 2026 | 28.34 | 28.34 | 28.16 | 28.28 | 28.28 | -0.41% | 3,786 |
| May 26, 2026 | 28.15 | 28.41 | 28.15 | 28.40 | 28.39 | 2.30% | 11,089 |
| May 22, 2026 | 27.72 | 27.83 | 27.70 | 27.76 | 27.76 | 1.18% | 6,663 |
| May 21, 2026 | 27.15 | 27.47 | 27.15 | 27.43 | 27.43 | 1.23% | 2,602 |
| May 20, 2026 | 26.97 | 27.10 | 26.97 | 27.10 | 27.10 | 2.88% | 2,561 |
| May 19, 2026 | 26.12 | 26.34 | 25.93 | 26.34 | 26.34 | -0.87% | 2,291 |
| May 18, 2026 | 26.71 | 26.71 | 26.30 | 26.57 | 26.57 | -1.79% | 5,774 |
| May 15, 2026 | 27.08 | 27.17 | 27.06 | 27.06 | 27.06 | -2.63% | 1,179 |
| May 14, 2026 | 27.46 | 27.82 | 27.46 | 27.79 | 27.79 | 0.72% | 1,915 |
| May 13, 2026 | 27.70 | 27.70 | 27.43 | 27.59 | 27.59 | 0.22% | 3,654 |
| May 12, 2026 | 27.30 | 27.53 | 27.26 | 27.53 | 27.53 | -1.25% | 1,266 |
| May 11, 2026 | 27.56 | 27.99 | 27.56 | 27.87 | 27.87 | 1.58% | 3,904 |
| May 8, 2026 | 27.72 | 27.72 | 27.25 | 27.44 | 27.44 | 0.60% | 3,872 |
| May 7, 2026 | 27.57 | 27.62 | 27.17 | 27.28 | 27.28 | -1.81% | 4,594 |
| May 6, 2026 | 27.56 | 27.78 | 27.53 | 27.78 | 27.78 | 1.57% | 16,014 |
| May 5, 2026 | 27.19 | 27.39 | 27.19 | 27.35 | 27.35 | 1.88% | 3,776 |
| May 4, 2026 | 27.08 | 27.09 | 26.80 | 26.85 | 26.85 | -0.12% | 1,556 |
| May 1, 2026 | 26.91 | 26.98 | 26.88 | 26.88 | 26.88 | 0.07% | 5,383 |
| Apr 30, 2026 | 26.20 | 26.86 | 26.20 | 26.86 | 26.86 | 3.33% | 2,680 |
| Apr 29, 2026 | 26.13 | 26.13 | 25.82 | 26.00 | 26.00 | -0.11% | 1,377 |
| Apr 28, 2026 | 26.47 | 26.47 | 25.87 | 26.03 | 26.03 | -2.32% | 6,943 |
| Apr 27, 2026 | 26.71 | 26.71 | 26.58 | 26.64 | 26.64 | -0.37% | 3,247 |
| Apr 24, 2026 | 26.58 | 26.85 | 26.58 | 26.74 | 26.74 | 0.33% | 1,430 |
| Apr 23, 2026 | 26.80 | 26.94 | 26.50 | 26.66 | 26.66 | -0.75% | 4,779 |
| Apr 22, 2026 | 27.00 | 27.01 | 26.64 | 26.86 | 26.86 | 0.44% | 21,118 |
| Apr 21, 2026 | 27.21 | 27.29 | 26.67 | 26.74 | 26.74 | -1.00% | 17,781 |
| Apr 20, 2026 | 26.96 | 27.04 | 26.79 | 27.01 | 27.01 | 0.67% | 6,924 |
| Apr 17, 2026 | 26.71 | 26.99 | 26.67 | 26.83 | 26.83 | 1.94% | 9,461 |
| Apr 16, 2026 | 26.20 | 26.36 | 26.20 | 26.32 | 26.32 | 0.33% | 6,177 |
| Apr 15, 2026 | 26.25 | 26.27 | 26.01 | 26.23 | 26.23 | 0.22% | 7,595 |
| Apr 14, 2026 | 26.17 | 26.19 | 25.82 | 26.18 | 26.18 | 1.77% | 2,050 |
| Apr 13, 2026 | 25.33 | 25.72 | 25.33 | 25.72 | 25.72 | 2.14% | 9,526 |
| Apr 10, 2026 | 25.19 | 25.34 | 25.10 | 25.18 | 25.18 | -0.23% | 8,860 |
| Apr 9, 2026 | 25.15 | 25.36 | 25.09 | 25.24 | 25.24 | 0.55% | 15,157 |
| Apr 8, 2026 | 25.29 | 25.35 | 25.06 | 25.10 | 25.10 | 3.55% | 7,545 |
| Apr 7, 2026 | 24.17 | 24.28 | 23.95 | 24.24 | 24.24 | 0.06% | 7,292 |
| Apr 6, 2026 | 24.20 | 24.24 | 24.13 | 24.23 | 24.23 | 0.27% | 9,533 |
| Apr 2, 2026 | 23.78 | 24.16 | 23.78 | 24.16 | 24.16 | 0.80% | 3,189 |
| Apr 1, 2026 | 23.91 | 24.27 | 23.91 | 23.97 | 23.97 | 1.11% | 18,183 |
| Mar 31, 2026 | 23.05 | 23.71 | 23.05 | 23.71 | 23.71 | 4.82% | 22,196 |
| Mar 30, 2026 | 22.95 | 22.95 | 22.46 | 22.62 | 22.62 | -2.71% | 46,417 |
| Mar 27, 2026 | 23.40 | 23.60 | 23.18 | 23.25 | 23.25 | -1.93% | 10,112 |
| Mar 26, 2026 | 24.31 | 24.31 | 23.70 | 23.70 | 23.70 | -3.09% | 12,704 |
| Mar 25, 2026 | 24.48 | 24.48 | 24.43 | 24.46 | 24.46 | 1.58% | 1,425 |
| Mar 24, 2026 | 23.83 | 24.18 | 23.83 | 24.08 | 24.08 | 0.46% | 11,737 |
| Mar 23, 2026 | 23.83 | 24.34 | 23.83 | 23.97 | 23.97 | 2.18% | 6,687 |
| Mar 20, 2026 | 23.82 | 23.82 | 23.32 | 23.46 | 23.46 | -2.66% | 4,507 |