Skip to main content

Ballast Small/Mid Cap ETF (NY: MGMT )

44.50 +0.72 (+1.64%)
Streaming Delayed Price Updated: 10:54 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 43.45 43.78 43.42 43.78 7,264 +0.66(+1.53%)
Nov 21, 2024 42.15 43.17 42.15 43.12 10,466 +0.99(+2.34%)
Nov 20, 2024 42.06 42.14 41.80 42.14 6,735 +0.06(+0.15%)
Nov 19, 2024 41.16 42.10 41.16 42.07 4,467 +0.34(+0.83%)
Nov 18, 2024 41.84 41.86 41.73 41.73 8,482 +0.25(+0.61%)
Nov 15, 2024 41.69 41.76 41.44 41.48 5,855 -0.24(-0.58%)
Nov 14, 2024 41.73 41.74 41.69 41.72 3,828 -0.06(-0.14%)
Nov 13, 2024 42.31 42.35 41.78 41.78 5,392 -0.36(-0.86%)
Nov 12, 2024 42.55 42.55 42.10 42.14 9,512 -0.48(-1.12%)
Nov 11, 2024 42.33 42.62 42.33 42.62 3,144 +0.76(+1.81%)
Nov 08, 2024 41.46 41.97 41.46 41.86 6,938 +0.38(+0.92%)
Nov 07, 2024 41.56 41.71 41.38 41.48 2,657 -0.09(-0.22%)
Nov 06, 2024 40.73 41.63 40.73 41.57 8,170 +2.51(+6.43%)
Nov 05, 2024 38.29 39.08 38.28 39.06 3,528 +0.76(+1.98%)
Nov 04, 2024 38.30 38.61 38.26 38.30 2,168 +0.14(+0.37%)
Nov 01, 2024 38.58 38.58 38.09 38.16 826 -0.07(-0.18%)
Oct 31, 2024 38.65 39.00 38.23 38.23 4,246 -0.46(-1.19%)
Oct 30, 2024 39.09 39.12 38.69 38.69 4,497 +0.00(+0.00%)
Oct 29, 2024 38.59 38.70 38.58 38.69 5,631 -0.07(-0.18%)
Oct 28, 2024 38.34 38.81 38.34 38.76 11,374 +0.66(+1.74%)
Oct 25, 2024 38.44 38.49 38.05 38.09 3,799 +0.02(+0.05%)
Oct 24, 2024 37.95 38.11 37.94 38.08 4,967 +0.02(+0.06%)
Oct 23, 2024 38.46 38.53 37.93 38.05 5,898 -0.33(-0.85%)
Oct 22, 2024 38.46 38.47 38.38 38.38 4,587 -0.23(-0.60%)
Oct 21, 2024 39.01 39.01 38.61 38.61 3,118 -0.50(-1.27%)
Oct 18, 2024 39.63 39.63 39.07 39.11 2,639 -0.26(-0.65%)
Oct 17, 2024 39.45 39.45 39.27 39.37 12,346 -0.11(-0.27%)
Oct 16, 2024 39.61 39.61 39.40 39.48 7,697 +0.49(+1.26%)
Oct 15, 2024 38.86 39.31 38.86 38.99 8,977 -0.17(-0.43%)
Oct 14, 2024 38.91 39.17 38.91 39.16 8,198 +0.28(+0.73%)
Oct 11, 2024 38.59 38.95 38.59 38.87 10,510 +0.60(+1.58%)
Oct 10, 2024 38.05 38.27 38.01 38.27 2,100 -0.17(-0.45%)
Oct 09, 2024 38.08 38.70 38.08 38.44 8,994 +0.15(+0.40%)
Oct 08, 2024 38.13 38.33 38.08 38.29 183,211 -0.07(-0.19%)
Oct 07, 2024 38.44 38.44 38.10 38.36 4,751 +0.05(+0.13%)
Oct 04, 2024 38.20 38.32 38.10 38.31 12,670 +0.47(+1.24%)
Oct 03, 2024 37.70 38.01 37.70 37.84 11,765 -0.23(-0.60%)
Oct 02, 2024 38.29 38.29 38.05 38.07 4,455 -0.16(-0.43%)
Oct 01, 2024 38.53 38.53 38.09 38.23 13,120 -0.28(-0.72%)
Sep 30, 2024 38.48 38.60 38.28 38.51 5,802 +0.05(+0.13%)
Sep 27, 2024 38.51 38.83 38.40 38.46 2,582 +0.24(+0.64%)
Sep 26, 2024 37.11 38.41 37.11 38.22 58,379 +0.35(+0.92%)
Sep 25, 2024 38.28 38.28 37.48 37.87 33,179 -0.60(-1.57%)
Sep 24, 2024 38.57 38.58 38.43 38.48 10,745 +0.20(+0.51%)
Sep 23, 2024 38.55 38.55 38.27 38.28 7,151 -0.16(-0.42%)
Sep 20, 2024 38.36 38.71 38.36 38.44 11,431 -0.19(-0.48%)
Sep 19, 2024 38.15 38.63 38.07 38.63 6,929 +0.98(+2.59%)
Sep 18, 2024 37.67 38.09 37.53 37.65 18,372 +0.10(+0.27%)
Sep 17, 2024 37.49 37.93 37.49 37.55 18,561 +0.29(+0.77%)
Sep 16, 2024 37.15 37.32 37.02 37.26 10,233 +0.33(+0.88%)
Sep 13, 2024 36.55 37.08 36.55 36.94 7,164 +0.82(+2.28%)
Sep 12, 2024 35.81 36.35 35.81 36.11 10,260 +0.40(+1.12%)
Sep 11, 2024 34.99 35.76 34.99 35.71 19,258 +0.00(+0.01%)
Sep 10, 2024 35.88 35.88 35.51 35.71 14,410 -0.33(-0.91%)
Sep 09, 2024 36.24 36.38 35.95 36.04 5,766 -0.07(-0.19%)
Sep 06, 2024 35.93 36.15 35.93 36.11 1,566 -0.32(-0.88%)
Sep 05, 2024 36.97 36.97 36.40 36.43 8,470 -0.37(-1.02%)
Sep 04, 2024 36.77 37.00 36.70 36.80 6,271 -0.12(-0.33%)
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.