Skip to main content

Ballast Small/Mid Cap ETF (NY: MGMT )

35.34 +0.00 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 36.62 36.62 36.33 36.59 12,762 +0.37(+1.03%)
Jul 28, 2023 36.13 36.67 36.13 36.21 11,107 +0.52(+1.44%)
Jul 27, 2023 36.73 36.73 35.70 35.70 1,948 -0.37(-1.03%)
Jul 26, 2023 35.80 36.13 35.80 36.07 4,464 -0.01(-0.03%)
Jul 25, 2023 35.93 36.27 35.93 36.08 2,642 -0.06(-0.15%)
Jul 24, 2023 36.45 36.45 36.12 36.14 7,340 +0.04(+0.11%)
Jul 21, 2023 36.19 36.23 36.10 36.10 2,574 -0.16(-0.45%)
Jul 20, 2023 36.15 36.29 36.15 36.26 11,520 -0.13(-0.35%)
Jul 19, 2023 36.43 36.50 36.34 36.39 3,853 +0.03(+0.09%)
Jul 18, 2023 36.38 36.41 36.25 36.36 7,362 +0.46(+1.29%)
Jul 17, 2023 35.91 36.25 35.54 35.90 45,737 +0.37(+1.03%)
Jul 14, 2023 35.66 35.66 35.42 35.53 25,789 -0.39(-1.09%)
Jul 13, 2023 35.77 35.94 35.71 35.92 8,247 +0.41(+1.14%)
Jul 12, 2023 35.66 35.68 35.52 35.52 3,152 +0.22(+0.62%)
Jul 11, 2023 35.27 35.30 35.13 35.30 22,903 +0.18(+0.51%)
Jul 10, 2023 35.12 35.12 35.00 35.12 19,894 +0.28(+0.80%)
Jul 07, 2023 34.54 35.10 34.54 34.84 16,772 +0.43(+1.24%)
Jul 06, 2023 34.12 34.41 34.10 34.41 71,212 -0.23(-0.67%)
Jul 05, 2023 34.83 34.83 34.64 34.64 1,037 -0.57(-1.63%)
Jul 03, 2023 35.12 35.22 35.12 35.22 4,618 +0.26(+0.74%)
Jun 30, 2023 34.94 35.15 34.89 34.96 8,557 +0.23(+0.66%)
Jun 29, 2023 34.47 34.77 34.46 34.73 16,270 +0.53(+1.56%)
Jun 28, 2023 34.09 34.24 34.07 34.19 1,491 +0.14(+0.41%)
Jun 27, 2023 34.04 34.12 34.04 34.05 14,274 +0.35(+1.03%)
Jun 26, 2023 33.97 33.97 33.71 33.71 3,074 -0.02(-0.07%)
Jun 23, 2023 33.95 33.95 33.73 33.73 2,514 -0.36(-1.07%)
Jun 22, 2023 33.97 34.09 33.97 34.09 498 -0.11(-0.32%)
Jun 21, 2023 34.20 34.34 34.20 34.20 928 -0.09(-0.26%)
Jun 20, 2023 34.33 34.35 34.22 34.29 3,079 +0.03(+0.08%)
Jun 16, 2023 34.52 34.52 34.15 34.26 9,166 -0.17(-0.50%)
Jun 15, 2023 34.11 34.51 34.09 34.44 29,247 +0.38(+1.11%)
Jun 14, 2023 34.39 34.42 34.06 34.06 9,204 -0.26(-0.75%)
Jun 13, 2023 34.35 34.35 34.26 34.32 2,067 +0.44(+1.30%)
Jun 12, 2023 33.75 33.97 33.75 33.88 2,331 +0.06(+0.18%)
Jun 09, 2023 33.79 33.86 33.79 33.81 3,500 -0.11(-0.32%)
Jun 08, 2023 34.27 34.27 33.87 33.92 6,524 -0.16(-0.46%)
Jun 07, 2023 33.87 34.11 33.80 34.08 10,639 +0.50(+1.49%)
Jun 06, 2023 33.38 33.58 33.38 33.58 4,397 +0.65(+1.96%)
Jun 05, 2023 33.24 33.27 32.84 32.93 4,839 -0.20(-0.62%)
Jun 02, 2023 32.83 33.14 32.83 33.14 311 +1.07(+3.33%)
Jun 01, 2023 31.91 32.07 31.91 32.07 617 +0.27(+0.84%)
May 31, 2023 31.75 31.89 31.75 31.80 1,599 -0.54(-1.67%)
May 30, 2023 32.95 32.95 32.34 32.34 992 -0.22(-0.67%)
May 26, 2023 32.56 32.56 32.56 32.56 323 +0.14(+0.44%)
May 25, 2023 32.38 32.42 32.32 32.42 1,953 -0.16(-0.49%)
May 24, 2023 32.69 32.69 32.53 32.58 2,038 -0.38(-1.14%)
May 23, 2023 33.21 33.21 32.90 32.95 2,281 -0.02(-0.07%)
May 22, 2023 33.00 33.02 32.98 32.98 665 +0.21(+0.63%)
May 19, 2023 32.87 32.87 32.69 32.77 2,294 -0.14(-0.42%)
May 18, 2023 32.53 32.91 32.53 32.91 1,797 +0.47(+1.45%)
May 17, 2023 32.19 32.57 32.19 32.44 5,747 +0.41(+1.30%)
May 16, 2023 32.25 32.25 32.02 32.02 1,623 -0.42(-1.31%)
May 15, 2023 32.30 32.49 32.27 32.45 12,753 +0.38(+1.18%)
May 12, 2023 32.14 32.28 32.06 32.07 10,727 +0.01(+0.03%)
May 11, 2023 31.93 32.08 31.92 32.06 1,911 -0.06(-0.20%)
May 10, 2023 32.15 32.25 31.96 32.12 8,912 +0.03(+0.09%)
May 09, 2023 32.05 32.13 32.05 32.09 1,417 -0.12(-0.36%)
May 08, 2023 32.46 32.46 32.20 32.21 3,541 -0.01(-0.03%)
May 05, 2023 32.14 32.23 32.00 32.22 11,289 +0.63(+2.01%)
May 04, 2023 31.65 31.75 31.58 31.58 1,620 -0.26(-0.81%)
May 03, 2023 32.18 32.20 31.84 31.84 2,176 -0.04(-0.12%)
May 02, 2023 31.94 31.99 31.56 31.88 3,515 -0.39(-1.20%)
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.