UK markets closed

Ballast Small/Mid Cap ETF (MGMT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.08-0.50 (-1.41%)
At close: 03:54PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202435.0735.1234.9635.0835.0811,300
13 Jun 202435.6235.6235.3135.5835.5825,500
12 Jun 202436.4136.4135.8535.9835.989,300
11 Jun 202435.3235.5235.1935.5035.5015,900
10 Jun 202435.4135.6535.3235.5435.5444,100
07 Jun 202435.5535.8835.5535.6535.6511,200
06 Jun 202435.8835.9435.8635.8935.893,600
05 Jun 202435.8535.9635.7235.9535.956,500
04 Jun 202436.0136.0135.6335.6335.6323,500
03 Jun 202436.5636.5636.2436.3536.354,600
31 May 202436.3336.4936.0636.4836.4811,200
30 May 202435.7436.2635.7436.1736.174,000
29 May 202435.9335.9435.6735.7035.7012,800
28 May 202436.3636.3636.1036.1736.173,100
24 May 202436.1236.2536.1236.2536.253,600
23 May 202436.2836.3235.8635.9535.953,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...