Skip to main content

FT Multi-Manager Small Cap Opportunities ETF (NY: MMSC )

19.28 +0.14 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.35 15.35 15.32 15.32 140 +0.04(+0.23%)
Oct 28, 2022 15.28 15.28 15.28 15.28 0 +0.36(+2.39%)
Oct 27, 2022 14.97 14.97 14.92 14.92 313 +0.01(+0.03%)
Oct 26, 2022 15.05 15.05 14.92 14.92 229 +0.04(+0.25%)
Oct 25, 2022 14.80 14.88 14.80 14.88 1,000 +0.48(+3.33%)
Oct 24, 2022 14.40 14.40 14.40 14.40 0 +0.07(+0.47%)
Oct 21, 2022 14.17 14.33 14.17 14.33 101 +0.28(+2.02%)
Oct 20, 2022 14.10 14.10 14.05 14.05 100 -0.10(-0.72%)
Oct 19, 2022 14.21 14.21 14.15 14.15 100 -0.27(-1.90%)
Oct 18, 2022 14.43 14.43 14.43 14.43 98 +0.17(+1.21%)
Oct 17, 2022 14.26 14.26 14.26 14.26 101 +0.47(+3.39%)
Oct 14, 2022 13.89 13.89 13.79 13.79 1,100 -0.50(-3.51%)
Oct 13, 2022 14.29 14.29 14.29 14.29 11 +0.24(+1.68%)
Oct 12, 2022 14.05 14.05 14.05 14.05 0 -0.09(-0.67%)
Oct 11, 2022 14.28 14.28 14.15 14.15 101 -0.04(-0.28%)
Oct 10, 2022 14.19 14.19 14.19 14.19 7 -0.16(-1.09%)
Oct 07, 2022 14.50 14.55 14.34 14.34 2,874 -0.48(-3.22%)
Oct 06, 2022 14.93 14.93 14.82 14.82 940 -0.08(-0.53%)
Oct 05, 2022 14.90 14.90 14.90 14.90 0 -0.02(-0.13%)
Oct 04, 2022 14.92 14.92 14.92 14.92 0 +0.50(+3.50%)
Oct 03, 2022 14.47 14.47 14.42 14.42 29,402 +0.35(+2.52%)
Sep 30, 2022 14.06 14.06 14.06 14.06 100 -0.05(-0.37%)
Sep 29, 2022 14.11 14.11 14.11 14.11 605 -0.30(-2.10%)
Sep 28, 2022 14.42 14.42 14.42 14.42 45 +0.46(+3.27%)
Sep 27, 2022 13.96 13.96 13.96 13.96 0 +0.07(+0.52%)
Sep 26, 2022 13.89 13.89 13.89 13.89 0 -0.11(-0.78%)
Sep 23, 2022 13.97 14.00 13.97 14.00 706 -0.36(-2.51%)
Sep 22, 2022 14.36 14.36 14.36 14.36 1 -0.42(-2.82%)
Sep 21, 2022 14.98 15.19 14.77 14.77 7,164 -0.14(-0.93%)
Sep 20, 2022 14.91 14.91 14.91 14.91 0 -0.19(-1.27%)
Sep 19, 2022 15.10 15.10 15.10 15.10 1 +0.10(+0.65%)
Sep 16, 2022 14.98 15.01 14.98 15.01 5,183 -0.30(-1.95%)
Sep 15, 2022 15.38 15.39 15.30 15.30 35,530 -0.13(-0.82%)
Sep 14, 2022 15.41 15.43 15.41 15.43 365 +0.10(+0.65%)
Sep 13, 2022 15.56 15.56 15.33 15.33 5,493 -0.53(-3.37%)
Sep 12, 2022 15.87 15.87 15.87 15.87 1 +0.12(+0.74%)
Sep 09, 2022 15.75 15.75 15.75 15.75 100 +0.25(+1.61%)
Sep 08, 2022 15.32 15.50 15.25 15.50 5,542 +0.28(+1.83%)
Sep 07, 2022 15.00 15.22 14.89 15.22 5,660 +0.42(+2.83%)
Sep 06, 2022 14.80 14.80 14.80 14.80 60 -0.04(-0.26%)
Sep 02, 2022 14.84 14.84 14.84 14.84 0 -0.09(-0.63%)
Sep 01, 2022 14.75 14.94 14.75 14.94 500 -0.26(-1.72%)
Aug 31, 2022 15.18 15.20 15.18 15.20 29,402 -0.05(-0.34%)
Aug 30, 2022 15.25 15.25 15.25 15.25 3 -0.19(-1.26%)
Aug 29, 2022 15.44 15.44 15.44 15.44 0 -0.12(-0.78%)
Aug 26, 2022 15.78 15.78 15.56 15.56 1,026 -0.54(-3.36%)
Aug 25, 2022 16.10 16.10 16.10 16.10 0 +0.21(+1.30%)
Aug 24, 2022 15.90 15.90 15.90 15.90 10 +0.22(+1.39%)
Aug 23, 2022 15.68 15.68 15.68 15.68 1 +0.07(+0.42%)
Aug 22, 2022 15.61 15.61 15.61 15.61 0 -0.29(-1.84%)
Aug 19, 2022 15.91 15.91 15.91 15.91 100 -0.33(-2.02%)
Aug 18, 2022 16.23 16.23 16.23 16.23 0 +0.09(+0.59%)
Aug 17, 2022 16.14 16.14 16.14 16.14 0 -0.29(-1.77%)
Aug 16, 2022 16.43 16.43 16.43 16.43 0 -0.02(-0.13%)
Aug 15, 2022 16.45 16.45 16.45 16.45 0 +0.10(+0.64%)
Aug 12, 2022 16.35 16.35 16.35 16.35 100 +0.26(+1.59%)
Aug 11, 2022 16.09 16.09 16.09 16.09 1 -0.06(-0.40%)
Aug 10, 2022 16.16 16.16 16.16 16.16 0 +0.51(+3.24%)
Aug 09, 2022 15.65 15.65 15.65 15.65 1 -0.32(-2.00%)
Aug 08, 2022 15.95 15.97 15.95 15.97 100 +0.12(+0.75%)
Aug 05, 2022 15.85 15.85 15.85 15.85 100 +0.18(+1.15%)
Aug 04, 2022 15.67 15.67 15.67 15.67 0 +0.01(+0.03%)
Aug 03, 2022 15.66 15.66 15.66 15.66 0 +0.25(+1.61%)
Aug 02, 2022 15.42 15.42 15.42 15.42 0 +0.15(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.