First Trust Multi manager Large Growth ETF (MMLG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -4.45434298441 | 31.43 | 31.43 | 29.61 | 16807 | 30.11977978 | SP |
| 4 | -1.59 | -5.0284629981 | 31.62 | 31.81 | 29.61 | 10162 | 30.52208534 | SP |
| 12 | 0.9 | 3.08959835221 | 29.13 | 31.93 | 28.3686 | 10441 | 30.18600435 | SP |
| 26 | 1.14 | 3.94600207684 | 28.89 | 31.93 | 24.5417 | 14346 | 28.07064032 | SP |
| 52 | 5.88 | 24.347826087 | 24.15 | 31.93 | 23.77 | 16074 | 27.56184792 | SP |
| 156 | 5.39 | 21.875 | 24.64 | 31.93 | 15.61 | 22072 | 21.75481401 | SP |
| 260 | 10.07 | 50.4509018036 | 19.96 | 31.93 | 15.61 | 24766 | 23.5545937 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 30.03 | 0.02 | 0.08 | 30.32 | 30.32 | 29.83 | 7860 |
| 1736811000 | 30.007 | -0.19 | -0.64 | 29.73 | 30.007 | 29.61 | 46125 |
| 1736551800 | 30.2 | -0.49 | -1.60 | 30.36 | 30.3917 | 30.07 | 13567 |
| 1736379000 | 30.69 | 0.06 | 0.20 | 30.64 | 30.75 | 30.48 | 3760 |
| 1736292600 | 30.63 | -0.64 | -2.05 | 31.43 | 31.43 | 30.6087 | 3876 |
| 1736206200 | 31.2708 | 0.32 | 1.04 | 31.3 | 31.45 | 31.205 | 7950 |
| 1735947000 | 30.95 | 0.6 | 1.98 | 30.57 | 30.95 | 30.57 | 9301 |
| 1735860600 | 30.35 | 0.14 | 0.46 | 30.48 | 30.48 | 30.215 | 6545 |
| 1735687800 | 30.2105 | -0.35 | -1.16 | 30.68 | 30.68 | 30.2 | 6614 |
| 1735601400 | 30.5636 | -0.29 | -0.93 | 30.55 | 30.69 | 30.35 | 7190 |
| 1735342200 | 30.85 | -0.46 | -1.46 | 31.08 | 31.08 | 30.62 | 1390 |
| 1735255800 | 31.3075 | -0.03 | -0.09 | 31.2 | 31.34 | 31.2 | 2120 |
| 1735077840 | 31.3352 | 0.31 | 1.00 | 31.19 | 31.3352 | 31.19 | 3672 |
| 1734996600 | 31.0254 | 0.19 | 0.60 | 30.88 | 31.0254 | 30.73 | 7672 |
| 1734737400 | 30.84 | 0.41 | 1.35 | 30.33 | 31.07 | 30.2361 | 21151 |
| 1734651000 | 30.43 | -0.01 | -0.03 | 30.79 | 30.79 | 30.43 | 7034 |
| 1734564600 | 30.44 | -1.28 | -4.04 | 31.81 | 31.81 | 30.44 | 19654 |
| 1734478200 | 31.72 | -0.08 | -0.27 | 31.75 | 31.81 | 31.55 | 8166 |
| 1734391800 | 31.8046 | 0.29 | 0.92 | 31.64 | 31.86 | 31.59 | 7708 |
| 1734132600 | 31.5152 | -0.13 | -0.43 | 31.78 | 31.78 | 31.39 | 5052 |
| 1734046200 | 31.65 | -0.18 | -0.56 | 31.71 | 31.79 | 31.62 | 9695 |
| 1733959800 | 31.8292 | 0.56 | 1.79 | 31.55 | 31.88 | 31.53 | 7696 |
| 1733873400 | 31.27 | -0.28 | -0.89 | 31.61 | 31.71 | 31.18 | 5969 |
| 1733787000 | 31.5507 | -0.34 | -1.06 | 31.85 | 31.85 | 31.54 | 3146 |
| 1733527800 | 31.8893 | 0.27 | 0.85 | 31.75 | 31.93 | 31.75 | 4534 |
| 1733441400 | 31.6207 | -0.16 | -0.50 | 31.78 | 31.78 | 31.6207 | 7381 |
| 1733355000 | 31.78 | 0.66 | 2.12 | 31.38 | 31.8 | 31.38 | 7486 |
| 1733268600 | 31.12 | 0.18 | 0.58 | 30.91 | 31.12 | 30.9 | 8623 |
| 1733182200 | 30.94 | 0.24 | 0.79 | 30.76 | 30.96 | 30.76 | 4103 |
| 1732917840 | 30.6988 | 0.2 | 0.64 | 30.56 | 30.71 | 30.56 | 2308 |
| 1732750200 | 30.5025 | -0.24 | -0.77 | 30.64 | 30.64 | 30.45 | 3495 |
| 1732663800 | 30.74 | 0.16 | 0.53 | 30.73 | 30.77 | 30.67 | 3874 |
| 1732577400 | 30.579 | 0.1 | 0.34 | 30.78 | 30.78 | 30.45 | 8060 |
| 1732318200 | 30.4745 | 0.09 | 0.31 | 30.42 | 30.49 | 30.32 | 31964 |
| 1732231800 | 30.3799 | 0.36 | 1.20 | 30.39 | 30.46 | 30.07 | 10619 |
| 1732145400 | 30.02 | -0.07 | -0.23 | 30.09 | 30.09 | 29.78 | 6476 |
| 1732059000 | 30.09 | 0.42 | 1.42 | 29.51 | 30.09 | 29.51 | 7036 |
| 1731972600 | 29.6687 | 0.05 | 0.17 | 29.67 | 29.7767 | 29.62 | 6423 |
| 1731713400 | 29.6193 | -0.75 | -2.47 | 30.12 | 30.12 | 29.5455 | 4633 |
| 1731627000 | 30.37 | -0.19 | -0.62 | 30.5328 | 30.54 | 30.34 | 16663 |
| 1731540600 | 30.56 | 0.12 | 0.39 | 30.53 | 30.73 | 30.53 | 8752 |
| 1731454200 | 30.4406 | 0.31 | 1.03 | 30.36 | 30.5205 | 30.36 | 12948 |
| 1731367800 | 30.13 | 0.17 | 0.57 | 30.04 | 30.13 | 29.98 | 5817 |
| 1731108600 | 29.96 | -0.05 | -0.18 | 29.95 | 29.9892 | 29.86 | 74501 |
| 1731022200 | 30.0139 | 0.45 | 1.52 | 29.76 | 30.0475 | 29.76 | 3769 |
| 1730935800 | 29.5657 | 0.64 | 2.20 | 29.38 | 29.5657 | 29.2999 | 1479 |
| 1730849400 | 28.93 | 0.34 | 1.19 | 28.69 | 28.94 | 28.6804 | 7370 |
| 1730763000 | 28.59 | -0.07 | -0.26 | 28.65 | 28.7 | 28.59 | 5963 |
| 1730500200 | 28.6646 | 0.28 | 1.00 | 28.68 | 28.82 | 28.6646 | 5150 |
| 1730413800 | 28.38 | -0.79 | -2.71 | 28.89 | 28.89 | 28.3686 | 10684 |
| 1730327400 | 29.17 | -0.15 | -0.51 | 29.33 | 29.36 | 29.12 | 8537 |
| 1730241000 | 29.32 | 0.23 | 0.79 | 29.15 | 29.38 | 29.15 | 9575 |
| 1730154600 | 29.09 | 0.05 | 0.17 | 29.26 | 29.27 | 29.09 | 25859 |
| 1729895400 | 29.04 | 0.04 | 0.14 | 29.07 | 29.33 | 29.04 | 14014 |
| 1729809000 | 29 | 0.18 | 0.62 | 29.03 | 29.03 | 28.97 | 4515 |
| 1729722600 | 28.82 | -0.41 | -1.40 | 29.16 | 29.16 | 28.697 | 14635 |
| 1729636200 | 29.23 | 0 | 0.00 | 29.13 | 29.27 | 29.05 | 28898 |
| 1729549800 | 29.23 | 0.07 | 0.24 | 29.07 | 29.23 | 28.98 | 3713 |
| 1729290600 | 29.16 | 0.23 | 0.80 | 29.03 | 29.16 | 29.03 | 12082 |
| 1729204200 | 28.93 | 0.01 | 0.03 | 29.24 | 29.24 | 28.92 | 5104 |
| 1729117800 | 28.92 | 0.02 | 0.07 | 28.92 | 28.9378 | 28.806 | 4101 |
| 1729031400 | 28.9 | -0.51 | -1.73 | 29.48 | 29.48 | 28.84 | 10645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
