UK markets open in 5 hours

Ballast Small/Mid Cap ETF (MGMT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.40-0.26 (-0.70%)
At close: 03:42PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202436.4136.6536.3236.4036.406,400
21 May 202436.6336.6736.5636.6636.666,000
20 May 202436.6436.8736.6436.8336.837,700
17 May 202436.6336.6436.5236.5636.5614,400
16 May 202436.7036.7036.5836.5836.5836,800
15 May 202436.9236.9236.6536.7536.758,200
14 May 202436.5236.5236.3836.5236.522,100
13 May 202436.4736.4736.2436.2436.2410,800
10 May 202436.4036.4436.2536.4136.416,700
09 May 202436.3536.5336.2836.5036.507,900
08 May 202436.1436.2536.0336.2036.206,100
07 May 202436.5736.6036.4236.4236.428,800
06 May 202436.7636.7636.6036.6236.627,300
03 May 202436.6936.6936.3636.4636.463,900
02 May 202436.6836.6835.9136.3836.388,600
01 May 202436.0136.5635.9036.5636.5614,900
30 Apr 202436.4336.4335.8135.8135.8110,400
29 Apr 202437.2137.8736.6236.6636.6611,300
26 Apr 202436.1536.5236.1536.4836.487,400
25 Apr 202436.1336.2036.1036.1536.152,900
24 Apr 202436.4336.4736.1236.3736.3711,100
23 Apr 202436.0136.4236.0136.3836.3825,800
22 Apr 202435.8736.0435.7935.8135.817,400
19 Apr 202435.6335.7835.5535.6135.6110,000
18 Apr 202435.6436.0235.4435.4835.4820,700
17 Apr 202435.8835.8835.6035.6235.6210,200
16 Apr 202435.6635.9135.5635.7035.708,000
15 Apr 202436.2636.2635.8235.8635.862,400
12 Apr 202436.7436.7436.1536.1936.1910,400
11 Apr 202436.7636.8136.5336.7936.795,700
10 Apr 202436.7336.7936.4336.6136.614,300
09 Apr 202437.3737.3737.2237.3537.3514,600
08 Apr 202437.1537.3337.1537.2537.2514,300
05 Apr 202436.5137.1636.5137.0237.027,200
04 Apr 202437.8337.8336.8536.8836.8827,500
03 Apr 202437.2837.4737.2837.3837.386,400
02 Apr 202437.2437.2836.9737.2437.2446,300
01 Apr 202437.9137.9137.5337.5337.537,700
28 Mar 202437.6337.9637.6337.9237.9224,100
27 Mar 202437.2637.5937.1837.5937.5924,600
26 Mar 202437.2237.2437.0537.0537.0520,500
25 Mar 202437.4137.4137.1937.1937.195,000
22 Mar 202437.7037.7037.2437.2437.244,400
21 Mar 202437.5137.7237.5137.6837.683,900
20 Mar 202436.4237.2836.4237.2137.219,900
19 Mar 202436.0636.5336.0636.5136.5110,600
18 Mar 202436.3136.3136.0836.0836.0810,200
15 Mar 202436.1636.2736.0536.2636.267,900
14 Mar 202436.5436.5435.8036.0036.0011,700
13 Mar 202436.5636.7036.4136.4236.4217,100
12 Mar 202436.6037.2536.2936.4336.4332,300
11 Mar 202436.5036.5036.2136.4236.4219,500
08 Mar 202436.9636.9636.4136.4536.4512,100
07 Mar 202436.6936.8036.5636.5636.5612,200
06 Mar 202436.4136.4936.2836.3736.3719,600
05 Mar 202436.3936.5536.1236.2536.2534,700
04 Mar 202436.6436.7236.5136.5136.5121,300
01 Mar 202436.2536.6536.2236.6136.6148,400
29 Feb 202436.3136.4536.2436.3736.3715,700
28 Feb 202436.3036.3035.9935.9935.9911,100
27 Feb 202436.2036.2836.1236.2336.2323,700
26 Feb 202436.0436.1335.9236.1036.1019,000
23 Feb 202435.9036.2035.8436.1136.1122,700
22 Feb 202435.7235.9035.7235.8535.8519,000
21 Feb 202435.7635.7935.5135.5935.5945,000
20 Feb 202435.3835.5335.3835.4435.4421,500
16 Feb 202436.2136.2135.7335.7635.7619,200
15 Feb 202435.7836.1835.6136.1536.1521,600
14 Feb 202435.2435.5235.0235.4935.4927,100
13 Feb 202435.1535.4434.9635.0235.0211,600
12 Feb 202436.1336.6136.1336.5036.5021,800
09 Feb 202435.6435.9935.6035.9635.9651,400
08 Feb 202435.7435.7435.3335.6835.687,600
07 Feb 202435.3635.6135.3535.4835.4812,100
06 Feb 202435.5335.5635.2835.3635.3613,100
05 Feb 202435.5135.6235.2735.4835.4818,400
02 Feb 202435.6936.0135.6335.8735.8735,300
01 Feb 202435.6735.9635.4835.9435.9429,500
31 Jan 202436.1836.4335.5735.5735.5717,800
30 Jan 202436.3236.4536.2236.4036.4031,000
29 Jan 202436.1136.3836.0736.3836.3810,100
26 Jan 202436.2736.3336.0536.2336.2311,700
25 Jan 202436.1036.1035.8736.0336.0313,700
24 Jan 202436.4136.4135.6935.7535.7529,700
23 Jan 202436.1836.1835.8435.9335.9314,000
22 Jan 202436.0236.1235.8736.1236.126,600
19 Jan 202435.1535.5835.1535.5835.5811,600
18 Jan 202435.3535.3535.1235.3335.3336,700
17 Jan 202434.9735.1734.9735.1735.1711,300
16 Jan 202435.5235.7635.3535.3735.3729,000
12 Jan 202436.0636.0635.5635.7135.7113,700
11 Jan 202435.7135.7135.2535.5635.567,200
10 Jan 202435.7936.2235.7235.7935.7913,200
09 Jan 202436.0136.0135.7535.8235.8222,400
08 Jan 202435.9636.6135.9636.2536.2550,400
05 Jan 202436.3736.3936.0936.1436.1424,700
04 Jan 202435.9836.2435.9736.0536.0527,200
03 Jan 202436.2336.3535.9536.0336.036,100
02 Jan 202436.5836.9836.5736.7236.7216,400
29 Dec 202337.2137.2536.9737.0137.0117,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...