First Trust Multi-Manager Small Cap Opportunities (MMSC)

MMSC
🏛️ Estados Unidos →
23.06
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 20.80 20.87 20.72 20.74 0.0M
2024-12-30 20.49 20.87 20.49 20.79 0.0M
2024-12-27 21.01 21.01 20.82 20.96 0.0M
2024-12-26 21.25 21.34 21.25 21.33 0.0M
2024-12-24 21.12 21.18 21.12 21.18 0.0M
2024-12-23 20.91 21.00 20.91 21.00 0.0M
2024-12-20 20.95 21.26 20.90 21.07 0.0M
2024-12-19 21.04 21.09 20.85 20.93 0.0M
2024-12-18 21.96 21.96 20.79 20.88 0.0M
2024-12-17 21.89 21.89 21.83 21.84 0.0M
2024-12-16 22.05 22.16 22.02 22.12 0.0M
2024-12-13 22.13 22.14 21.82 21.88 0.0M
2024-12-12 22.25 22.28 22.11 22.11 0.0M
2024-12-11 22.30 22.42 22.25 22.36 0.0M
2024-12-10 22.32 22.32 22.02 22.04 0.0M
2024-12-09 22.77 22.77 22.25 22.25 0.0M
2024-12-06 22.77 22.77 22.66 22.72 0.0M
2024-12-05 22.81 22.81 22.52 22.52 0.0M
2024-12-04 22.77 22.85 22.77 22.85 0.0M
2024-12-03 22.61 22.65 22.46 22.57 0.0M
2024-12-02 22.63 22.63 22.56 22.56 0.0M
2024-11-29 22.72 22.77 22.64 22.67 0.0M
2024-11-27 22.89 22.89 22.43 22.53 0.0M
2024-11-26 22.73 22.73 22.56 22.67 0.0M
2024-11-25 22.86 22.86 22.61 22.65 0.0M
2024-11-22 22.30 22.50 22.30 22.50 0.0M
2024-11-21 22.02 22.26 22.02 22.20 0.0M
2024-11-20 21.80 21.80 21.57 21.80 0.0M
2024-11-19 21.17 21.70 21.17 21.70 0.0M
2024-11-18 21.20 21.40 21.20 21.28 0.0M
2024-11-15 21.34 21.34 21.14 21.21 0.0M
2024-11-14 22.16 22.35 21.65 21.65 0.0M
2024-11-13 22.59 22.59 22.11 22.13 0.0M
2024-11-12 22.46 22.46 22.19 22.28 0.0M
2024-11-11 22.66 22.66 22.55 22.60 0.0M
2024-11-08 22.13 22.50 22.13 22.45 0.0M
2024-11-07 22.06 22.13 22.06 22.09 0.0M
2024-11-06 21.71 21.91 21.62 21.91 0.0M
2024-11-05 20.73 20.93 20.73 20.93 0.0M
2024-11-04 20.65 20.67 20.56 20.56 0.0M
2024-11-01 20.54 20.54 20.49 20.51 0.0M
2024-10-31 20.33 20.52 20.33 20.36 0.0M
2024-10-30 20.90 20.90 20.75 20.77 0.0M
2024-10-29 20.69 20.91 20.69 20.89 0.0M
2024-10-28 20.93 20.95 20.88 20.90 0.0M
2024-10-25 20.76 20.80 20.63 20.63 0.0M
2024-10-24 20.62 20.72 20.61 20.66 0.0M
2024-10-23 20.71 20.71 20.57 20.68 0.0M
2024-10-22 21.03 21.03 20.82 20.90 0.0M
2024-10-21 21.04 21.04 20.91 21.02 0.0M
2024-10-18 21.16 21.16 21.14 21.14 0.0M
2024-10-17 21.34 21.34 21.19 21.19 0.0M
2024-10-16 21.24 21.28 21.24 21.26 0.0M
2024-10-15 21.17 21.17 20.99 20.99 0.0M
2024-10-14 21.05 21.08 21.03 21.04 0.0M
2024-10-11 20.89 20.96 20.83 20.96 0.0M
2024-10-10 20.39 20.52 20.39 20.52 0.0M
2024-10-09 20.63 20.65 20.61 20.65 0.0M
2024-10-08 20.61 20.61 20.55 20.59 0.0M
2024-10-07 20.57 20.57 20.34 20.37 0.0M
2024-10-04 20.53 20.67 20.53 20.66 0.0M
2024-10-03 20.36 20.38 20.35 20.38 0.0M
2024-10-02 20.45 20.50 20.45 20.46 0.0M
2024-10-01 20.37 20.43 20.37 20.40 0.0M
2024-09-30 20.55 20.58 20.51 20.58 0.0M
2024-09-27 20.67 20.67 20.45 20.49 0.0M
2024-09-26 20.65 20.68 20.47 20.47 0.0M
2024-09-25 20.61 20.61 20.45 20.45 0.0M
2024-09-24 20.70 20.70 20.59 20.63 0.0M
2024-09-23 20.68 20.68 20.53 20.59 0.0M
2024-09-20 20.60 20.60 20.42 20.56 0.0M
2024-09-19 20.52 20.58 20.44 20.57 0.0M
2024-09-18 20.05 20.41 20.04 20.10 0.0M
2024-09-17 20.20 20.20 19.98 20.07 0.0M
2024-09-16 19.95 20.01 19.90 19.97 0.0M
2024-09-13 19.78 19.95 19.78 19.88 0.0M
2024-09-12 19.46 19.62 19.46 19.57 0.0M
2024-09-11 18.85 19.31 18.85 19.31 0.0M
2024-09-10 18.98 19.03 18.88 19.03 0.0M
2024-09-09 19.01 19.20 19.01 19.03 0.0M
2024-09-06 19.08 19.08 18.85 18.91 0.1M
2024-09-05 19.50 19.50 19.27 19.30 0.0M
2024-09-04 19.35 19.61 19.35 19.46 0.0M
2024-09-03 19.57 19.58 19.42 19.44 0.0M
2024-08-30 20.13 20.18 19.94 20.15 0.0M
2024-08-29 20.14 20.26 20.02 20.02 0.0M
2024-08-28 20.02 20.02 19.87 19.96 0.0M
2024-08-27 20.07 20.11 20.04 20.11 0.0M
2024-08-26 20.19 20.24 20.15 20.15 0.0M
2024-08-23 19.97 20.24 19.97 20.21 0.0M
2024-08-22 19.88 19.88 19.78 19.78 0.0M
2024-08-21 19.82 19.96 19.69 19.96 0.0M
2024-08-20 19.69 19.69 19.67 19.67 0.0M
2024-08-19 19.74 19.85 19.74 19.84 0.0M
2024-08-16 19.60 19.71 19.60 19.66 0.0M
2024-08-15 19.62 19.67 19.60 19.60 0.0M
2024-08-14 19.18 19.19 19.13 19.19 0.0M
2024-08-13 19.01 19.14 19.01 19.14 0.0M
2024-08-12 18.93 18.93 18.87 18.88 0.0M
2024-08-09 18.85 18.99 18.85 18.91 0.0M
2024-08-08 18.50 18.88 18.50 18.88 0.0M
2024-08-07 18.61 18.61 18.33 18.33 0.0M
2024-08-06 18.49 18.66 18.49 18.51 0.0M
2024-08-05 17.51 18.24 17.51 18.16 0.0M
2024-08-02 18.68 18.68 18.39 18.62 0.0M
2024-08-01 19.54 19.54 19.15 19.30 0.0M
2024-07-31 19.70 19.99 19.70 19.78 0.0M
2024-07-30 19.62 19.67 19.41 19.47 0.0M
2024-07-29 19.89 19.89 19.53 19.57 0.0M
2024-07-26 19.67 19.72 19.51 19.67 0.0M
2024-07-25 19.61 19.68 19.38 19.39 0.0M
2024-07-24 19.80 19.81 19.39 19.39 0.0M
2024-07-23 19.77 19.97 19.77 19.88 0.0M
2024-07-22 19.46 19.76 19.46 19.76 0.0M
2024-07-19 19.41 19.48 19.40 19.41 0.0M
2024-07-18 19.85 19.93 19.46 19.51 0.0M
2024-07-17 20.28 20.30 19.80 19.80 0.0M
2024-07-16 20.25 20.48 20.20 20.48 0.0M
2024-07-15 19.98 20.11 19.98 20.04 0.0M
2024-07-12 19.78 20.00 19.78 19.83 0.0M
2024-07-11 19.61 19.65 19.58 19.65 0.0M
2024-07-10 19.25 19.32 19.25 19.32 0.0M
2024-07-09 19.23 19.26 19.20 19.20 0.0M
2024-07-08 19.46 19.48 19.35 19.35 0.0M
2024-07-05 19.23 19.30 19.22 19.30 0.0M
2024-07-03 19.22 19.29 19.22 19.29 0.0M
2024-07-02 19.21 19.21 19.17 19.21 0.0M
2024-07-01 19.13 19.19 19.13 19.17 0.0M
2024-06-28 19.38 19.38 19.29 19.31 0.3M
2024-06-27 19.26 19.31 19.26 19.31 0.0M
2024-06-26 19.06 19.10 19.01 19.10 0.0M
2024-06-25 19.06 19.12 19.06 19.12 0.0M
2024-06-24 19.22 19.22 19.12 19.12 0.0M
2024-06-21 19.05 19.10 19.01 19.10 0.0M
2024-06-20 19.26 19.34 19.09 19.11 0.1M
2024-06-18 19.16 19.36 19.15 19.28 0.0M
2024-06-17 18.95 19.14 18.93 19.14 0.0M
2024-06-14 18.99 19.02 18.99 19.00 0.0M
2024-06-13 19.28 19.30 19.18 19.30 0.0M
2024-06-12 19.53 19.53 19.44 19.44 0.0M
2024-06-11 18.99 19.10 18.98 19.10 0.0M
2024-06-10 19.15 19.20 19.12 19.18 0.0M
2024-06-07 19.07 19.09 19.02 19.02 0.0M
2024-06-06 19.20 19.20 19.18 19.18 0.0M
2024-06-05 19.34 19.36 19.33 19.33 0.0M
2024-06-04 19.04 19.04 18.93 18.93 0.0M
2024-06-03 19.50 19.50 19.05 19.21 0.0M
2024-05-31 19.10 19.28 19.10 19.28 0.0M
2024-05-30 19.34 19.34 19.21 19.25 0.0M
2024-05-29 19.29 19.29 19.29 19.29 0.0M
2024-05-28 19.55 19.55 19.46 19.50 0.0M
2024-05-24 19.61 19.61 19.59 19.59 0.0M
2024-05-23 19.44 19.48 19.29 19.33 0.0M
2024-05-22 19.66 19.66 19.46 19.49 0.0M
2024-05-21 19.64 19.66 19.64 19.66 0.1M
2024-05-20 19.66 19.73 19.66 19.73 0.0M
2024-05-17 19.55 19.58 19.54 19.55 0.0M
2024-05-16 19.56 19.56 19.56 19.56 0.0M
2024-05-15 19.70 19.73 19.65 19.73 0.0M
2024-05-14 19.34 19.43 19.34 19.43 0.0M
2024-05-13 19.19 19.19 19.19 19.19 0.0M
2024-05-10 19.38 19.38 19.26 19.29 0.0M
2024-05-09 19.25 19.28 19.25 19.28 0.0M
2024-05-08 19.15 19.15 19.10 19.13 0.0M
2024-05-07 19.25 19.25 19.25 19.25 0.0M
2024-05-06 19.20 19.20 19.20 19.20 0.0M
2024-05-03 18.90 18.90 18.87 18.88 0.0M
2024-05-02 18.58 18.67 18.58 18.66 0.0M
2024-05-01 18.37 18.37 18.37 18.37 0.0M
2024-04-30 18.48 18.48 18.36 18.36 0.0M
2024-04-29 18.69 18.72 18.69 18.72 0.0M
2024-04-26 18.58 18.60 18.58 18.59 0.0M
2024-04-25 18.45 18.45 18.40 18.40 0.0M
2024-04-24 18.44 18.44 18.42 18.44 0.0M
2024-04-23 18.25 18.48 18.25 18.48 0.0M
2024-04-22 18.01 18.17 17.89 18.04 0.0M
2024-04-19 17.88 17.92 17.81 17.91 0.0M
2024-04-18 18.15 18.41 18.08 18.08 0.0M
2024-04-17 18.55 18.56 18.24 18.24 0.0M
2024-04-16 18.40 18.49 18.40 18.46 0.0M
2024-04-15 18.66 18.66 18.41 18.41 0.0M
2024-04-12 19.12 19.14 18.73 18.73 0.0M
2024-04-11 19.02 19.13 18.93 19.13 0.0M
2024-04-10 19.02 19.05 18.98 19.02 0.0M
2024-04-09 19.14 19.22 19.12 19.22 0.0M
2024-04-08 19.35 19.35 19.23 19.26 0.0M
2024-04-05 19.11 19.28 19.08 19.21 0.0M
2024-04-04 19.41 19.41 18.96 18.96 0.0M
2024-04-03 19.15 19.28 19.15 19.21 0.0M
2024-04-02 19.04 19.10 19.02 19.10 0.0M
2024-04-01 19.66 19.66 19.41 19.43 0.0M
2024-03-28 19.83 20.33 19.54 19.54 0.0M
2024-03-27 19.42 19.46 19.42 19.46 0.0M
2024-03-26 19.42 19.46 19.35 19.35 0.0M
2024-03-25 19.47 19.48 19.37 19.37 0.0M
2024-03-22 19.62 19.62 19.36 19.42 0.0M
2024-03-21 19.59 19.62 19.52 19.52 0.0M
2024-03-20 18.99 19.34 18.98 19.29 0.0M
2024-03-19 18.82 19.04 18.79 19.01 0.0M
2024-03-18 18.93 18.98 18.90 18.90 0.0M
2024-03-15 18.94 19.01 18.93 18.93 0.0M
2024-03-14 19.34 19.36 18.87 18.96 0.0M
2024-03-13 19.35 19.40 19.29 19.31 0.0M
2024-03-12 19.10 19.31 19.10 19.30 0.0M
2024-03-11 19.06 19.15 19.06 19.09 0.0M
2024-03-08 19.66 19.66 19.31 19.32 0.0M
2024-03-07 19.46 19.49 19.46 19.46 0.0M
2024-03-06 19.36 19.42 19.26 19.32 0.0M
2024-03-05 19.36 19.36 19.04 19.13 0.0M
2024-03-04 19.48 19.53 19.37 19.37 0.0M
2024-03-01 19.03 19.30 19.03 19.30 0.1M
2024-02-29 19.13 19.13 18.98 19.07 0.1M
2024-02-28 18.90 18.90 18.84 18.84 0.0M
2024-02-27 18.84 18.90 18.84 18.88 0.0M
2024-02-26 18.69 18.70 18.65 18.67 0.0M
2024-02-23 18.54 18.54 18.48 18.48 0.0M
2024-02-22 18.48 18.48 18.46 18.46 0.0M
2024-02-21 17.96 18.00 17.96 18.00 0.0M
2024-02-20 18.22 18.23 18.15 18.22 0.0M
2024-02-16 18.76 18.76 18.55 18.55 0.0M
2024-02-15 18.57 18.72 18.57 18.71 0.0M
2024-02-14 18.11 18.40 18.11 18.39 0.0M
2024-02-13 17.93 18.05 17.90 17.91 0.0M
2024-02-12 18.50 18.52 18.38 18.38 0.0M
2024-02-09 18.35 18.35 18.33 18.34 0.0M
2024-02-08 17.81 18.00 17.80 18.00 0.0M
2024-02-07 17.75 17.79 17.71 17.71 0.0M
2024-02-06 17.45 17.60 17.45 17.60 0.0M
2024-02-05 17.56 17.56 17.56 17.56 0.0M
2024-02-02 17.57 17.64 17.57 17.63 0.0M
2024-02-01 17.53 17.53 17.53 17.53 0.0M
2024-01-31 17.42 17.43 17.21 17.21 0.0M
2024-01-30 17.52 17.52 17.44 17.50 0.0M
2024-01-29 17.28 17.54 17.28 17.54 0.0M
2024-01-26 17.24 17.25 17.24 17.25 0.0M
2024-01-25 17.38 17.39 17.20 17.23 0.0M
2024-01-24 17.18 17.20 17.17 17.17 0.0M
2024-01-23 17.29 17.34 17.29 17.33 0.0M
2024-01-22 17.34 17.34 17.34 17.34 0.0M
2024-01-19 16.82 17.03 16.82 17.03 0.0M
2024-01-18 16.83 16.83 16.83 16.83 0.0M
2024-01-17 16.67 16.70 16.67 16.70 0.0M
2024-01-16 16.77 16.79 16.77 16.79 0.0M
2024-01-12 16.85 16.85 16.85 16.85 0.0M
2024-01-11 16.77 16.80 16.59 16.78 0.0M
2024-01-10 16.72 16.78 16.71 16.78 0.0M
2024-01-09 16.73 16.73 16.73 16.73 0.0M
2024-01-08 16.60 16.69 16.60 16.69 0.0M
2024-01-05 16.38 16.44 16.34 16.34 0.0M
2024-01-04 16.44 16.44 16.37 16.37 0.0M
2024-01-03 16.38 16.38 16.34 16.34 0.0M
2024-01-02 16.86 16.90 16.72 16.76 0.0M