First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
21.47
-0.04 (-0.18%)
At close: Aug 15, 2025, 4:00 PM
21.47
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
MMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.38 | 21.53 | 21.38 | 21.47 | 21.47 | -0.18% | 13,988 |
| Aug 14, 2025 | 21.58 | 21.58 | 21.46 | 21.51 | 21.51 | -1.58% | 2,784 |
| Aug 13, 2025 | 21.79 | 21.86 | 21.57 | 21.86 | 21.86 | 1.07% | 3,834 |
| Aug 12, 2025 | 21.44 | 21.63 | 21.44 | 21.63 | 21.63 | 2.97% | 3,345 |
| Aug 11, 2025 | 21.01 | 21.17 | 21.00 | 21.00 | 21.00 | -0.25% | 4,826 |
| Aug 8, 2025 | 21.01 | 21.06 | 21.01 | 21.06 | 21.06 | 0.02% | 10,240 |
| Aug 7, 2025 | 21.11 | 21.11 | 21.05 | 21.05 | 21.05 | -0.03% | 352 |
| Aug 6, 2025 | 20.95 | 21.06 | 20.95 | 21.06 | 21.06 | 0.11% | 636 |
| Aug 5, 2025 | 21.20 | 21.20 | 21.01 | 21.04 | 21.04 | -0.34% | 14,167 |
| Aug 4, 2025 | 20.84 | 21.11 | 20.84 | 21.11 | 21.11 | 1.98% | 5,402 |
| Aug 1, 2025 | 20.65 | 20.70 | 20.62 | 20.70 | 20.70 | -1.60% | 1,395 |
| Jul 31, 2025 | 21.23 | 21.25 | 21.03 | 21.03 | 21.03 | -0.51% | 1,501 |
| Jul 30, 2025 | 21.26 | 21.26 | 21.14 | 21.14 | 21.14 | 1.04% | 140 |
| Jul 29, 2025 | 21.18 | 21.18 | 20.81 | 20.92 | 20.92 | -0.23% | 1,405 |
| Jul 28, 2025 | 20.92 | 20.99 | 20.92 | 20.97 | 20.97 | 0.04% | 4,239 |
| Jul 25, 2025 | 20.91 | 20.96 | 20.91 | 20.96 | 20.96 | 0.60% | 2,041 |
| Jul 24, 2025 | 20.81 | 20.84 | 20.81 | 20.84 | 20.84 | -0.43% | 563 |
| Jul 23, 2025 | 20.76 | 20.93 | 20.76 | 20.93 | 20.93 | 1.08% | 4,327 |
| Jul 22, 2025 | 20.67 | 20.71 | 20.67 | 20.71 | 20.71 | -0.42% | 2,141 |
| Jul 21, 2025 | 20.99 | 21.00 | 20.79 | 20.79 | 20.79 | -0.54% | 914 |
| Jul 18, 2025 | 20.97 | 21.00 | 20.90 | 20.90 | 20.90 | -0.53% | 2,053 |
| Jul 17, 2025 | 20.91 | 21.04 | 20.91 | 21.02 | 21.02 | 1.60% | 1,122 |
| Jul 16, 2025 | 20.55 | 20.68 | 20.51 | 20.68 | 20.68 | 1.28% | 5,238 |
| Jul 15, 2025 | 20.53 | 20.55 | 20.41 | 20.42 | 20.42 | -1.08% | 3,841 |
| Jul 14, 2025 | 20.56 | 20.68 | 20.56 | 20.65 | 20.65 | 0.78% | 4,187 |
| Jul 11, 2025 | 20.58 | 20.58 | 20.49 | 20.49 | 20.49 | -0.58% | 731 |
| Jul 10, 2025 | 20.46 | 20.73 | 20.46 | 20.61 | 20.61 | -0.39% | 5,096 |
| Jul 9, 2025 | 20.56 | 20.70 | 20.44 | 20.69 | 20.69 | 1.32% | 5,769 |
| Jul 8, 2025 | 20.37 | 20.42 | 20.37 | 20.42 | 20.42 | -0.17% | 1,388 |
| Jul 7, 2025 | 20.50 | 20.62 | 20.37 | 20.45 | 20.45 | -1.31% | 8,189 |
| Jul 3, 2025 | 20.56 | 20.72 | 20.56 | 20.72 | 20.72 | 1.16% | 22,377 |
| Jul 2, 2025 | 20.39 | 20.49 | 20.39 | 20.49 | 20.49 | 0.59% | 2,659 |
| Jul 1, 2025 | 20.50 | 20.52 | 20.32 | 20.37 | 20.37 | -1.34% | 2,946 |
| Jun 30, 2025 | 20.62 | 20.66 | 20.62 | 20.64 | 20.64 | 0.53% | 4,267 |
| Jun 27, 2025 | 20.59 | 20.70 | 20.46 | 20.53 | 20.53 | 0.22% | 9,609 |
| Jun 26, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.67% | 325 |
| Jun 25, 2025 | 20.21 | 20.21 | 20.15 | 20.15 | 20.15 | -0.55% | 1,716 |
| Jun 24, 2025 | 20.04 | 20.26 | 20.04 | 20.26 | 20.26 | 1.45% | 594 |
| Jun 23, 2025 | 19.87 | 19.97 | 19.74 | 19.97 | 19.97 | 1.13% | 654 |
| Jun 20, 2025 | 19.84 | 19.84 | 19.71 | 19.75 | 19.75 | -0.45% | 4,834 |
| Jun 18, 2025 | 19.82 | 19.84 | 19.82 | 19.84 | 19.84 | 0.20% | 618 |
| Jun 17, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.61% | 378 |
| Jun 16, 2025 | 20.00 | 20.00 | 19.92 | 19.92 | 19.92 | 1.07% | 1,064 |
| Jun 13, 2025 | 19.89 | 19.89 | 19.71 | 19.71 | 19.71 | -1.46% | 2,233 |
| Jun 12, 2025 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | -0.09% | 406 |
| Jun 11, 2025 | 20.02 | 20.06 | 20.00 | 20.02 | 20.02 | 0.14% | 2,686 |
| Jun 10, 2025 | 19.97 | 20.04 | 19.97 | 19.99 | 19.99 | -0.95% | 1,982 |
| Jun 9, 2025 | 20.18 | 20.24 | 20.18 | 20.19 | 20.19 | 0.11% | 778 |
| Jun 6, 2025 | 20.09 | 20.16 | 20.09 | 20.16 | 20.16 | 1.08% | 3,132 |
| Jun 5, 2025 | 19.91 | 20.07 | 19.83 | 19.95 | 19.95 | 0.03% | 1,350 |