Skip to main content

Ballast Small/Mid Cap ETF (NY: MGMT )

42.16 -0.77 (-1.79%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2025 42.47 42.47 42.16 42.16 949 -0.77(-1.79%)
Jan 24, 2025 42.70 43.03 42.70 42.93 7,276 +0.12(+0.29%)
Jan 23, 2025 42.68 42.81 42.68 42.81 2,387 -0.04(-0.09%)
Jan 22, 2025 43.04 43.11 42.85 42.85 9,082 -0.30(-0.70%)
Jan 21, 2025 42.98 43.17 42.90 43.15 4,790 +0.46(+1.08%)
Jan 17, 2025 42.93 42.93 42.50 42.69 6,913 +0.29(+0.69%)
Jan 16, 2025 42.15 42.48 42.15 42.40 8,848 -0.02(-0.04%)
Jan 15, 2025 42.25 42.42 41.99 42.41 7,884 +1.03(+2.49%)
Jan 14, 2025 41.21 41.43 41.20 41.38 5,659 +0.58(+1.42%)
Jan 13, 2025 40.27 40.81 40.27 40.81 13,176 +0.24(+0.60%)
Jan 10, 2025 40.74 40.75 40.44 40.56 2,578 -0.72(-1.74%)
Jan 08, 2025 41.32 41.32 40.93 41.28 7,011 -0.15(-0.36%)
Jan 07, 2025 41.85 41.85 41.20 41.43 6,717 -0.29(-0.69%)
Jan 06, 2025 42.25 42.27 41.72 41.72 6,324 -0.09(-0.22%)
Jan 03, 2025 41.75 42.06 41.58 41.81 2,981 +0.35(+0.84%)
Jan 02, 2025 41.97 41.98 41.35 41.46 9,753 -0.12(-0.29%)
Dec 31, 2024 41.58 0 +0.27(+0.65%)
Dec 30, 2024 40.85 41.32 40.85 41.32 2,332 -0.22(-0.53%)
Dec 27, 2024 41.88 41.94 41.28 41.54 25,210 -0.56(-1.32%)
Dec 26, 2024 41.66 42.10 41.66 42.10 8,003 +0.29(+0.70%)
Dec 24, 2024 41.47 41.81 41.47 41.81 1,528 +0.32(+0.76%)
Dec 23, 2024 41.54 42.00 41.19 41.49 26,975 +0.04(+0.11%)
Dec 20, 2024 41.00 41.88 41.00 41.45 13,853 +0.10(+0.24%)
Dec 19, 2024 42.01 42.31 41.35 41.35 7,161 -0.09(-0.22%)
Dec 18, 2024 43.26 43.31 41.44 41.44 15,137 -1.65(-3.82%)
Dec 17, 2024 42.89 43.33 42.79 43.09 12,658 -0.31(-0.71%)
Dec 16, 2024 43.22 43.43 43.22 43.40 2,511 +0.13(+0.31%)
Dec 13, 2024 43.71 43.71 43.17 43.26 12,506 -0.44(-1.00%)
Dec 12, 2024 43.93 44.21 43.70 43.70 12,439 -0.45(-1.03%)
Dec 11, 2024 44.05 44.40 44.05 44.16 7,842 +0.23(+0.52%)
Dec 10, 2024 43.64 44.11 43.58 43.93 8,144 +0.36(+0.82%)
Dec 09, 2024 43.88 43.98 43.56 43.57 8,237 -0.22(-0.50%)
Dec 06, 2024 44.18 44.18 43.67 43.79 11,484 -0.24(-0.55%)
Dec 05, 2024 44.05 44.39 44.03 44.03 4,582 +0.07(+0.16%)
Dec 04, 2024 43.46 44.01 43.46 43.96 27,649 +0.11(+0.25%)
Dec 03, 2024 44.18 44.18 43.74 43.85 4,656 -0.36(-0.81%)
Dec 02, 2024 43.78 44.25 43.77 44.21 4,366 +0.16(+0.36%)
Nov 29, 2024 44.15 44.19 43.93 44.05 9,481 +0.19(+0.44%)
Nov 27, 2024 43.99 44.21 43.79 43.86 3,605 -0.03(-0.06%)
Nov 26, 2024 44.04 44.04 43.80 43.89 7,569 -0.25(-0.57%)
Nov 25, 2024 44.25 44.50 44.12 44.14 8,642 +0.36(+0.81%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.