Singapore markets close in 2 hours 5 minutes
Straits Times Index
3,292.75 +0.06 (+0.00%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,187.07 +424.04 (+2.39%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,564.73 -2,064.43 (-3.46%) CMC Crypto 200
1,263.12 -7.63 (-0.60%)
First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:42PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 100 |
| 30 Apr 2024 | 18.48 | 18.48 | 18.36 | 18.36 | 18.36 | 1,300 |
| 29 Apr 2024 | 18.69 | 18.72 | 18.69 | 18.72 | 18.72 | 700 |
| 26 Apr 2024 | 18.58 | 18.60 | 18.58 | 18.59 | 18.59 | 2,500 |
| 25 Apr 2024 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | 300 |
| 24 Apr 2024 | 18.44 | 18.44 | 18.42 | 18.44 | 18.44 | 800 |
| 23 Apr 2024 | 18.25 | 18.48 | 18.25 | 18.48 | 18.48 | 19,300 |
| 22 Apr 2024 | 18.01 | 18.17 | 17.89 | 18.04 | 18.04 | 2,700 |
| 19 Apr 2024 | 17.88 | 17.92 | 17.81 | 17.91 | 17.91 | 4,400 |
| 18 Apr 2024 | 18.15 | 18.41 | 18.08 | 18.08 | 18.08 | 5,100 |
| 17 Apr 2024 | 18.55 | 18.56 | 18.24 | 18.24 | 18.24 | 2,800 |
| 16 Apr 2024 | 18.40 | 18.49 | 18.40 | 18.46 | 18.46 | 1,200 |
| 15 Apr 2024 | 18.66 | 18.66 | 18.41 | 18.41 | 18.41 | 1,700 |
| 12 Apr 2024 | 19.12 | 19.14 | 18.73 | 18.73 | 18.73 | 4,000 |
| 11 Apr 2024 | 19.02 | 19.13 | 18.93 | 19.13 | 19.13 | 1,500 |
| 10 Apr 2024 | 19.01 | 19.05 | 18.98 | 19.01 | 19.01 | 4,500 |
| 09 Apr 2024 | 19.14 | 19.22 | 19.12 | 19.22 | 19.22 | 4,300 |
| 08 Apr 2024 | 19.35 | 19.35 | 19.23 | 19.26 | 19.26 | 3,200 |
| 05 Apr 2024 | 19.11 | 19.28 | 19.08 | 19.21 | 19.21 | 6,300 |
| 04 Apr 2024 | 19.41 | 19.41 | 18.96 | 18.96 | 18.96 | 5,400 |
| 03 Apr 2024 | 19.15 | 19.28 | 19.15 | 19.21 | 19.21 | 6,300 |
| 02 Apr 2024 | 19.04 | 19.10 | 19.02 | 19.10 | 19.10 | 10,900 |
| 01 Apr 2024 | 19.66 | 19.66 | 19.41 | 19.43 | 19.43 | 7,100 |
| 28 Mar 2024 | 19.83 | 20.33 | 19.54 | 19.54 | 19.54 | 1,800 |
| 27 Mar 2024 | 19.42 | 19.47 | 19.42 | 19.47 | 19.47 | 700 |
| 26 Mar 2024 | 19.42 | 19.46 | 19.35 | 19.35 | 19.35 | 3,600 |
| 25 Mar 2024 | 19.47 | 19.48 | 19.37 | 19.37 | 19.37 | 4,200 |
| 22 Mar 2024 | 19.62 | 19.62 | 19.36 | 19.42 | 19.42 | 5,000 |
| 21 Mar 2024 | 19.58 | 19.62 | 19.52 | 19.52 | 19.52 | 6,900 |
| 20 Mar 2024 | 18.99 | 19.33 | 18.98 | 19.29 | 19.29 | 11,100 |
| 19 Mar 2024 | 18.82 | 19.04 | 18.79 | 19.01 | 19.01 | 17,800 |
| 18 Mar 2024 | 18.93 | 18.98 | 18.90 | 18.90 | 18.90 | 1,200 |
| 15 Mar 2024 | 18.93 | 19.01 | 18.93 | 18.93 | 18.93 | 900 |
| 14 Mar 2024 | 19.34 | 19.36 | 18.87 | 18.96 | 18.96 | 12,700 |
| 13 Mar 2024 | 19.35 | 19.40 | 19.29 | 19.31 | 19.31 | 4,100 |
| 12 Mar 2024 | 19.10 | 19.31 | 19.10 | 19.30 | 19.30 | 5,200 |
| 11 Mar 2024 | 19.06 | 19.15 | 19.06 | 19.09 | 19.09 | 3,200 |
| 08 Mar 2024 | 19.66 | 19.66 | 19.31 | 19.32 | 19.32 | 7,600 |
| 07 Mar 2024 | 19.46 | 19.49 | 19.46 | 19.47 | 19.47 | 27,900 |
| 06 Mar 2024 | 19.35 | 19.42 | 19.26 | 19.32 | 19.32 | 28,400 |
| 05 Mar 2024 | 19.36 | 19.36 | 19.04 | 19.13 | 19.13 | 29,700 |
| 04 Mar 2024 | 19.48 | 19.53 | 19.37 | 19.37 | 19.37 | 6,200 |
| 01 Mar 2024 | 19.03 | 19.30 | 19.03 | 19.30 | 19.30 | 73,000 |
| 29 Feb 2024 | 19.13 | 19.13 | 18.98 | 19.07 | 19.07 | 55,900 |
| 28 Feb 2024 | 18.90 | 18.90 | 18.84 | 18.84 | 18.84 | 1,300 |
| 27 Feb 2024 | 18.84 | 18.90 | 18.84 | 18.88 | 18.88 | 600 |
| 26 Feb 2024 | 18.69 | 18.70 | 18.65 | 18.67 | 18.67 | 2,900 |
| 23 Feb 2024 | 18.54 | 18.54 | 18.48 | 18.48 | 18.48 | 2,000 |
| 22 Feb 2024 | 18.48 | 18.48 | 18.46 | 18.46 | 18.46 | 1,300 |
| 21 Feb 2024 | 17.96 | 18.00 | 17.96 | 18.00 | 18.00 | 500 |
| 20 Feb 2024 | 18.22 | 18.23 | 18.15 | 18.22 | 18.22 | 3,300 |
| 16 Feb 2024 | 18.76 | 18.76 | 18.55 | 18.55 | 18.55 | 300 |
| 15 Feb 2024 | 18.57 | 18.72 | 18.57 | 18.71 | 18.71 | 6,800 |
| 14 Feb 2024 | 18.11 | 18.40 | 18.11 | 18.39 | 18.39 | 35,500 |
| 13 Feb 2024 | 17.93 | 18.05 | 17.90 | 17.91 | 17.91 | 3,300 |
| 12 Feb 2024 | 18.50 | 18.52 | 18.39 | 18.39 | 18.39 | 38,800 |
| 09 Feb 2024 | 18.35 | 18.35 | 18.33 | 18.34 | 18.34 | 700 |
| 08 Feb 2024 | 17.81 | 18.00 | 17.80 | 18.00 | 18.00 | 4,200 |
| 07 Feb 2024 | 17.75 | 17.79 | 17.71 | 17.71 | 17.71 | 33,100 |
| 06 Feb 2024 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | 700 |
| 05 Feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 200 |
| 02 Feb 2024 | 17.57 | 17.64 | 17.57 | 17.63 | 17.63 | 700 |
| 01 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 700 |
| 31 Jan 2024 | 17.42 | 17.43 | 17.21 | 17.21 | 17.21 | 500 |
| 30 Jan 2024 | 17.52 | 17.52 | 17.44 | 17.50 | 17.50 | 800 |
| 29 Jan 2024 | 17.28 | 17.54 | 17.28 | 17.54 | 17.54 | 1,100 |
| 26 Jan 2024 | 17.24 | 17.25 | 17.24 | 17.25 | 17.25 | 700 |
| 25 Jan 2024 | 17.38 | 17.39 | 17.20 | 17.24 | 17.24 | 4,000 |
| 24 Jan 2024 | 17.18 | 17.20 | 17.17 | 17.17 | 17.17 | 1,900 |
| 23 Jan 2024 | 17.29 | 17.34 | 17.29 | 17.33 | 17.33 | 800 |
| 22 Jan 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 200 |
| 19 Jan 2024 | 16.82 | 17.03 | 16.82 | 17.03 | 17.03 | 1,700 |
| 18 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 100 |
| 17 Jan 2024 | 16.67 | 16.69 | 16.67 | 16.69 | 16.69 | 500 |
| 16 Jan 2024 | 16.77 | 16.79 | 16.77 | 16.79 | 16.79 | 900 |
| 12 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 100 |
| 11 Jan 2024 | 16.77 | 16.80 | 16.59 | 16.78 | 16.78 | 1,400 |
| 10 Jan 2024 | 16.72 | 16.77 | 16.70 | 16.77 | 16.77 | 700 |
| 09 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 100 |
| 08 Jan 2024 | 16.60 | 16.69 | 16.60 | 16.69 | 16.69 | 1,600 |
| 05 Jan 2024 | 16.38 | 16.44 | 16.34 | 16.34 | 16.34 | 1,900 |
| 04 Jan 2024 | 16.43 | 16.43 | 16.37 | 16.37 | 16.37 | 900 |
| 03 Jan 2024 | 16.38 | 16.38 | 16.34 | 16.34 | 16.34 | 500 |
| 02 Jan 2024 | 16.86 | 16.90 | 16.72 | 16.76 | 16.76 | 1,800 |
| 29 Dec 2023 | 17.11 | 17.11 | 17.04 | 17.04 | 17.04 | 100 |
| 28 Dec 2023 | 17.26 | 17.26 | 17.23 | 17.23 | 17.23 | 900 |
| 27 Dec 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 100 |
| 26 Dec 2023 | 17.25 | 17.26 | 17.25 | 17.26 | 17.26 | 600 |
| 22 Dec 2023 | 17.08 | 17.08 | 17.07 | 17.07 | 17.07 | 100 |
| 21 Dec 2023 | 16.91 | 16.93 | 16.80 | 16.93 | 16.93 | 1,300 |
| 20 Dec 2023 | 16.92 | 17.04 | 16.66 | 16.66 | 16.66 | 2,000 |
| 19 Dec 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 100 |
| 18 Dec 2023 | 16.80 | 16.80 | 16.74 | 16.74 | 16.74 | 900 |
| 15 Dec 2023 | 16.82 | 16.82 | 16.67 | 16.70 | 16.70 | 8,100 |
| 14 Dec 2023 | 16.82 | 16.82 | 16.78 | 16.78 | 16.78 | 1,100 |
| 13 Dec 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 100 |
| 12 Dec 2023 | 16.14 | 16.20 | 16.14 | 16.20 | 16.20 | 1,000 |
| 11 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 08 Dec 2023 | 16.02 | 16.04 | 16.02 | 16.04 | 16.04 | 2,000 |
| 07 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.