Skip to main content

Ballast Small/Mid Cap ETF (NY: MGMT )

35.08 -0.50 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.60 35.60 35.60 35.17 7,410 -0.72(-2.02%)
Nov 29, 2021 36.00 36.00 35.85 35.89 2,837 +0.20(+0.56%)
Nov 26, 2021 35.92 35.92 35.36 35.69 9,883 -1.05(-2.85%)
Nov 24, 2021 36.70 36.81 36.64 36.74 8,799 +0.13(+0.37%)
Nov 23, 2021 36.66 36.66 36.41 36.61 946 -0.00(-0.01%)
Nov 22, 2021 36.81 36.86 36.61 36.61 15,301 +0.34(+0.93%)
Nov 19, 2021 36.49 36.56 36.27 36.27 3,204 -0.33(-0.91%)
Nov 18, 2021 36.54 36.60 36.60 36.60 2,130 -0.27(-0.73%)
Nov 17, 2021 37.12 37.12 36.83 36.87 8,223 -0.37(-0.99%)
Nov 16, 2021 37.15 37.27 37.15 37.24 8,790 +0.11(+0.30%)
Nov 15, 2021 37.19 37.23 37.05 37.13 14,786 -0.05(-0.12%)
Nov 12, 2021 37.27 37.27 37.13 37.18 2,854 +0.07(+0.19%)
Nov 11, 2021 37.21 37.21 36.89 37.11 91,603 +0.29(+0.79%)
Nov 10, 2021 36.98 36.82 4,727 -0.21(-0.58%)
Nov 09, 2021 37.09 37.09 37.01 37.03 7,587 -0.17(-0.45%)
Nov 08, 2021 37.34 37.34 37.08 37.20 1,156 +0.15(+0.41%)
Nov 05, 2021 37.05 37.14 37.03 37.05 1,623 +0.37(+1.00%)
Nov 04, 2021 36.72 36.72 36.57 36.69 2,249 +0.01(+0.03%)
Nov 03, 2021 36.58 36.81 36.48 36.67 11,190 +0.35(+0.95%)
Nov 02, 2021 36.35 36.44 36.33 36.33 6,189 -0.07(-0.20%)
Nov 01, 2021 36.24 36.44 36.23 36.40 1,868 +0.70(+1.95%)
Oct 29, 2021 35.76 35.76 35.71 35.71 972 -0.13(-0.36%)
Oct 28, 2021 35.82 35.85 35.82 35.84 1,085 +0.31(+0.87%)
Oct 27, 2021 35.99 36.03 35.53 35.53 5,465 -0.62(-1.72%)
Oct 26, 2021 36.42 36.15 36.15 9,294 -0.20(-0.54%)
Oct 25, 2021 36.44 36.44 36.29 36.35 2,177 +0.21(+0.57%)
Oct 22, 2021 36.09 36.16 36.09 36.14 1,200 +0.05(+0.14%)
Oct 21, 2021 36.12 36.12 36.09 36.09 401 -0.01(-0.02%)
Oct 20, 2021 36.10 36.15 36.03 36.10 1,116 +0.17(+0.48%)
Oct 19, 2021 35.98 36.01 35.93 35.93 1,199 +0.09(+0.26%)
Oct 18, 2021 35.88 35.88 35.84 35.84 266 -0.08(-0.21%)
Oct 15, 2021 36.41 36.41 35.91 35.91 5,397 -0.03(-0.09%)
Oct 14, 2021 35.82 35.97 35.75 35.94 3,648 +0.45(+1.27%)
Oct 13, 2021 35.57 35.57 35.37 35.49 2,671 -0.07(-0.19%)
Oct 12, 2021 35.56 35.56 35.56 35.56 445 -0.05(-0.13%)
Oct 11, 2021 35.96 36.00 35.61 35.61 2,839 -0.05(-0.14%)
Oct 08, 2021 35.66 35.66 35.66 35.66 102 +0.09(+0.24%)
Oct 07, 2021 35.56 35.57 35.56 35.57 159 +0.39(+1.12%)
Oct 06, 2021 35.13 35.18 34.93 35.18 956 -0.25(-0.72%)
Oct 05, 2021 35.58 35.78 35.37 35.43 31,798 +0.01(+0.03%)
Oct 04, 2021 35.66 35.66 35.41 35.42 4,981 -0.15(-0.42%)
Oct 01, 2021 35.17 35.57 35.17 35.57 2,338 +0.58(+1.66%)
Sep 30, 2021 34.99 34.99 34.99 34.99 119 -0.36(-1.03%)
Sep 29, 2021 35.50 35.50 35.33 35.35 1,945 -0.01(-0.04%)
Sep 28, 2021 35.75 35.75 35.36 35.36 2,569 -0.43(-1.21%)
Sep 27, 2021 35.54 35.93 35.54 35.80 4,922 +0.53(+1.50%)
Sep 24, 2021 34.74 35.41 34.74 35.27 1,611 +0.16(+0.47%)
Sep 23, 2021 35.11 35.35 35.07 35.11 2,217 +0.33(+0.95%)
Sep 22, 2021 34.99 35.08 34.77 34.77 4,381 +0.36(+1.03%)
Sep 21, 2021 34.64 34.64 34.38 34.42 5,765 -0.08(-0.23%)
Sep 20, 2021 34.27 34.50 34.24 34.50 5,059 -0.47(-1.36%)
Sep 17, 2021 34.98 35.05 34.90 34.97 4,293 -0.21(-0.59%)
Sep 16, 2021 35.44 35.44 35.13 35.18 14,028 -0.15(-0.42%)
Sep 15, 2021 35.16 35.39 35.16 35.33 9,433 +0.40(+1.15%)
Sep 14, 2021 35.78 35.78 34.91 34.92 4,695 -0.53(-1.49%)
Sep 13, 2021 35.38 35.49 35.27 35.45 5,781 +0.31(+0.88%)
Sep 10, 2021 35.59 35.59 35.15 35.15 2,734 -0.29(-0.83%)
Sep 09, 2021 35.40 35.54 35.40 35.44 3,492 -0.05(-0.15%)
Sep 08, 2021 35.62 35.62 35.44 35.49 2,118 -0.28(-0.77%)
Sep 07, 2021 36.05 36.05 35.77 35.77 2,504 -0.32(-0.88%)
Sep 03, 2021 36.08 36.13 36.06 36.08 1,502 -0.20(-0.56%)
Sep 02, 2021 36.36 36.43 36.28 36.29 1,482 +0.46(+1.28%)
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.