ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MMSC First Trust Multi manager Small Cap Opportunities ETF

19.2803
0.1374 (0.72%)
Jun 18 2024 - Closed
Delayed by 15 minutes

MMSC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 19.2803 0.14 0.72% 19.16 19.36 19.1497 47,569
Jun 17 2024 19.1429 0.14 0.74% 18.92 19.1429 18.92 470
Jun 14 2024 19.002 -0.30 -1.57% 19.13 19.13 18.99 2,615
Jun 13 2024 19.3044 -0.14 -0.70% 19.28 19.3044 19.175 1,774
Jun 12 2024 19.4411 0.34 1.79% 19.51 19.5292 19.4411 5,323
Jun 11 2024 19.10 -0.08 -0.42% 18.99 19.10 18.98 1,138
Jun 10 2024 19.18 0.16 0.83% 18.89 19.20 18.89 3,396
Jun 07 2024 19.0218 -0.16 -0.83% 19.06 19.09 19.0218 3,802
Jun 06 2024 19.1817 -0.15 -0.78% 19.29 19.29 19.1817 573
Jun 05 2024 19.3325 0.40 2.12% 19.28 19.36 19.28 1,198
Jun 04 2024 18.9318 -0.28 -1.45% 19.125 19.125 18.9318 330
Jun 03 2024 19.21 -0.07 -0.38% 19.50 19.50 19.05 1,474
May 31 2024 19.2831 0.03 0.16% 19.10 19.2831 19.10 234
May 30 2024 19.2522 -0.03 -0.18% 19.3416 19.3416 19.21 3,382
May 29 2024 19.2862 -0.22 -1.12% 19.2862 19.2862 19.2862 53
May 28 2024 19.5044 -0.08 -0.43% 19.545 19.545 19.4572 2,230
May 24 2024 19.5884 0.26 1.34% 19.43 19.61 19.43 344
May 23 2024 19.3295 -0.16 -0.84% 19.74 19.74 19.29 1,364
May 22 2024 19.4928 -0.17 -0.85% 19.6599 19.6599 19.46 1,275
May 21 2024 19.6602 -0.07 -0.35% 19.74 19.74 19.64 144,201
May 20 2024 19.73 0.18 0.93% 19.66 19.73 19.66 3,971
May 17 2024 19.5479 -0.01 -0.07% 19.54 19.58 19.54 7,328
May 16 2024 19.5614 -0.17 -0.85% 19.5614 19.5614 19.5614 31
May 15 2024 19.73 0.30 1.54% 19.70 19.73 19.65 4,593
May 14 2024 19.4308 0.24 1.23% 19.34 19.4308 19.34 2,807
May 13 2024 19.1949 -0.10 -0.52% 19.41 19.41 19.1949 170
May 10 2024 19.2944 0.01 0.07% 19.38 19.38 19.26 4,062
May 09 2024 19.2817 0.15 0.81% 19.25 19.2817 19.25 352
May 08 2024 19.1273 -0.13 -0.66% 19.15 19.15 19.06 4,503
May 07 2024 19.2537 0.06 0.29% 19.23 19.2537 19.23 123
May 06 2024 19.1974 0.32 1.71% 19.02 19.1974 19.02 20
May 03 2024 18.875 0.21 1.13% 18.96 18.96 18.87 5,110
May 02 2024 18.6642 0.29 1.59% 18.58 18.67 18.5799 1,491
May 01 2024 18.3722 0.02 0.09% 18.75 18.75 18.3722 19
Apr 30 2024 18.3557 -0.36 -1.95% 18.48 18.48 18.3557 1,289
Apr 29 2024 18.7205 0.13 0.72% 18.63 18.7205 18.63 678
Apr 26 2024 18.5871 0.18 0.99% 18.43 18.60 18.43 2,524
Apr 25 2024 18.4044 -0.04 -0.21% 18.45 18.45 18.4044 335
Apr 24 2024 18.4437 -0.04 -0.19% 18.44 18.4437 18.41 770
Apr 23 2024 18.479 0.44 2.44% 18.18 18.479 18.18 19,348
Apr 22 2024 18.0397 0.13 0.75% 18.0122 18.17 17.89 2,680
Apr 19 2024 17.906 -0.18 -0.98% 18.01 18.01 17.81 4,365
Apr 18 2024 18.0834 -0.16 -0.87% 18.15 18.41 18.0834 5,141
Apr 17 2024 18.242 -0.22 -1.18% 18.55 18.56 18.242 2,815
Apr 16 2024 18.4604 0.05 0.27% 18.30 18.49 18.30 1,244
Apr 15 2024 18.4104 -0.31 -1.68% 18.78 18.78 18.4104 1,717
Apr 12 2024 18.7253 -0.41 -2.12% 19.12 19.14 18.7253 3,979
Apr 11 2024 19.1311 0.12 0.61% 19.02 19.1311 18.9305 1,454
Apr 10 2024 19.0151 -0.20 -1.07% 19.03 19.05 18.98 4,546
Apr 09 2024 19.2198 -0.04 -0.22% 19.14 19.2198 19.1162 4,328
Apr 08 2024 19.2619 0.06 0.29% 19.35 19.35 19.23 3,239
Apr 05 2024 19.2065 0.25 1.30% 19.11 19.28 19.0799 6,269
Apr 04 2024 18.96 -0.25 -1.31% 19.44 19.44 18.96 5,370
Apr 03 2024 19.2107 0.11 0.58% 19.15 19.28 19.1499 6,270
Apr 02 2024 19.0993 -0.33 -1.71% 19.23 19.23 19.02 10,920
Apr 01 2024 19.4309 -0.11 -0.55% 19.66 19.66 19.405 7,054
Mar 28 2024 19.5377 0.07 0.38% 20.68 20.68 19.5377 1,790
Mar 27 2024 19.4647 0.12 0.59% 19.49 19.49 19.42 654
Mar 26 2024 19.3496 -0.02 -0.10% 19.42 19.46 19.3496 3,572
Mar 25 2024 19.3691 -0.05 -0.26% 19.47 19.48 19.3691 4,183
Mar 22 2024 19.42 -0.10 -0.51% 19.62 19.62 19.359 4,834
Mar 21 2024 19.52 0.23 1.21% 19.39 19.62 19.39 6,888

Your Recent History

Delayed Upgrade Clock