Canada markets open in 6 hours 27 minutes

First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.29+0.01 (+0.07%)
At close: 01:06PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202419.3819.3819.2619.2919.294,100
May 09, 202419.2519.2819.2519.2819.28400
May 08, 202419.1519.1519.1019.1319.134,500
May 07, 202419.2519.2519.2519.2519.25100
May 06, 202419.2019.2019.2019.2019.20100
May 03, 202418.9018.9018.8718.8818.885,100
May 02, 202418.5818.6718.5818.6618.661,500
May 01, 202418.3718.3718.3718.3718.37100
Apr 30, 202418.4818.4818.3618.3618.361,300
Apr 29, 202418.6918.7218.6918.7218.72700
Apr 26, 202418.5818.6018.5818.5918.592,500
Apr 25, 202418.4518.4518.4018.4018.40300
Apr 24, 202418.4418.4418.4218.4418.44800
Apr 23, 202418.2518.4818.2518.4818.4819,300
Apr 22, 202418.0118.1717.8918.0418.042,700
Apr 19, 202417.8817.9217.8117.9117.914,400
Apr 18, 202418.1518.4118.0818.0818.085,100
Apr 17, 202418.5518.5618.2418.2418.242,800
Apr 16, 202418.4018.4918.4018.4618.461,200
Apr 15, 202418.6618.6618.4118.4118.411,700
Apr 12, 202419.1219.1418.7318.7318.734,000
Apr 11, 202419.0219.1318.9319.1319.131,500
Apr 10, 202419.0119.0518.9819.0119.014,500
Apr 09, 202419.1419.2219.1219.2219.224,300
Apr 08, 202419.3519.3519.2319.2619.263,200
Apr 05, 202419.1119.2819.0819.2119.216,300
Apr 04, 202419.4119.4118.9618.9618.965,400
Apr 03, 202419.1519.2819.1519.2119.216,300
Apr 02, 202419.0419.1019.0219.1019.1010,900
Apr 01, 202419.6619.6619.4119.4319.437,100
Mar 28, 202419.8320.3319.5419.5419.541,800
Mar 27, 202419.4219.4719.4219.4719.47700
Mar 26, 202419.4219.4619.3519.3519.353,600
Mar 25, 202419.4719.4819.3719.3719.374,200
Mar 22, 202419.6219.6219.3619.4219.425,000
Mar 21, 202419.5819.6219.5219.5219.526,900
Mar 20, 202418.9919.3318.9819.2919.2911,100
Mar 19, 202418.8219.0418.7919.0119.0117,800
Mar 18, 202418.9318.9818.9018.9018.901,200
Mar 15, 202418.9319.0118.9318.9318.93900
Mar 14, 202419.3419.3618.8718.9618.9612,700
Mar 13, 202419.3519.4019.2919.3119.314,100
Mar 12, 202419.1019.3119.1019.3019.305,200
Mar 11, 202419.0619.1519.0619.0919.093,200
Mar 08, 202419.6619.6619.3119.3219.327,600
Mar 07, 202419.4619.4919.4619.4719.4727,900
Mar 06, 202419.3519.4219.2619.3219.3228,400
Mar 05, 202419.3619.3619.0419.1319.1329,700
Mar 04, 202419.4819.5319.3719.3719.376,200
Mar 01, 202419.0319.3019.0319.3019.3073,000
Feb 29, 202419.1319.1318.9819.0719.0755,900
Feb 28, 202418.9018.9018.8418.8418.841,300
Feb 27, 202418.8418.9018.8418.8818.88600
Feb 26, 202418.6918.7018.6518.6718.672,900
Feb 23, 202418.5418.5418.4818.4818.482,000
Feb 22, 202418.4818.4818.4618.4618.461,300
Feb 21, 202417.9618.0017.9618.0018.00500
Feb 20, 202418.2218.2318.1518.2218.223,300
Feb 16, 202418.7618.7618.5518.5518.55300
Feb 15, 202418.5718.7218.5718.7118.716,800
Feb 14, 202418.1118.4018.1118.3918.3935,500
Feb 13, 202417.9318.0517.9017.9117.913,300
Feb 12, 202418.5018.5218.3918.3918.3938,800
Feb 09, 202418.3518.3518.3318.3418.34700
Feb 08, 202417.8118.0017.8018.0018.004,200
Feb 07, 202417.7517.7917.7117.7117.7133,100
Feb 06, 202417.4517.6017.4517.6017.60700
Feb 05, 202417.5617.5617.5617.5617.56200
Feb 02, 202417.5717.6417.5717.6317.63700
Feb 01, 202417.5317.5317.5317.5317.53700
Jan 31, 202417.4217.4317.2117.2117.21500
Jan 30, 202417.5217.5217.4417.5017.50800
Jan 29, 202417.2817.5417.2817.5417.541,100
Jan 26, 202417.2417.2517.2417.2517.25700
Jan 25, 202417.3817.3917.2017.2417.244,000
Jan 24, 202417.1817.2017.1717.1717.171,900
Jan 23, 202417.2917.3417.2917.3317.33800
Jan 22, 202417.3417.3417.3417.3417.34200
Jan 19, 202416.8217.0316.8217.0317.031,700
Jan 18, 202416.8316.8316.8316.8316.83100
Jan 17, 202416.6716.6916.6716.6916.69500
Jan 16, 202416.7716.7916.7716.7916.79900
Jan 12, 202416.8516.8516.8516.8516.85100
Jan 11, 202416.7716.8016.5916.7816.781,400
Jan 10, 202416.7216.7716.7016.7716.77700
Jan 09, 202416.7316.7316.7316.7316.73100
Jan 08, 202416.6016.6916.6016.6916.691,600
Jan 05, 202416.3816.4416.3416.3416.341,900
Jan 04, 202416.4316.4316.3716.3716.37900
Jan 03, 202416.3816.3816.3416.3416.34500
Jan 02, 202416.8616.9016.7216.7616.761,800
Dec 29, 202317.1117.1117.0417.0417.04100
Dec 28, 202317.2617.2617.2317.2317.23900
Dec 27, 202317.2817.2817.2817.2817.28100
Dec 26, 202317.2517.2617.2517.2617.26600
Dec 22, 202317.0817.0817.0717.0717.07100
Dec 21, 202316.9116.9316.8016.9316.931,300
Dec 20, 202316.9217.0416.6616.6616.662,000
Dec 19, 202316.9716.9716.9716.9716.97100
Dec 18, 202316.8016.8016.7416.7416.74900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...