NYSEArca - Delayed Quote USD

First Trust Multi-Manager Large Growth ETF (MMLG)

28.59 -0.07 (-0.26%)
At close: November 4 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 28.68 28.70 28.59 28.59 28.59 6,400
Nov 1, 2024 28.68 28.82 28.67 28.67 28.67 5,200
Oct 31, 2024 28.51 28.51 28.37 28.38 28.38 10,700
Oct 30, 2024 29.18 29.36 29.12 29.17 29.17 8,500
Oct 29, 2024 29.15 29.38 29.15 29.32 29.32 9,600
Oct 28, 2024 29.26 29.27 29.09 29.09 29.09 26,300
Oct 25, 2024 29.07 29.33 29.04 29.04 29.04 14,100
Oct 24, 2024 29.02 29.02 28.97 29.00 29.00 4,700
Oct 23, 2024 29.08 29.11 28.70 28.82 28.82 14,900
Oct 22, 2024 29.13 29.27 29.05 29.23 29.23 28,900
Oct 21, 2024 29.14 29.23 28.98 29.23 29.23 3,700
Oct 18, 2024 29.03 29.16 29.03 29.16 29.16 12,100
Oct 17, 2024 28.96 29.07 28.92 28.93 28.93 5,100
Oct 16, 2024 28.92 28.94 28.81 28.92 28.92 4,100
Oct 15, 2024 29.48 29.48 28.84 28.90 28.90 10,600
Oct 14, 2024 29.39 29.47 29.39 29.41 29.41 10,700
Oct 11, 2024 29.00 29.17 29.00 29.14 29.14 3,100
Oct 10, 2024 28.79 29.00 28.78 28.98 28.98 4,500
Oct 9, 2024 28.65 28.87 28.65 28.87 28.87 9,100
Oct 8, 2024 28.54 28.62 28.49 28.62 28.62 3,700
Oct 7, 2024 28.42 28.42 28.14 28.18 28.18 50,300
Oct 4, 2024 28.30 28.49 28.23 28.49 28.49 5,200
Oct 3, 2024 28.01 28.11 28.01 28.11 28.11 6,900
Oct 2, 2024 28.11 28.12 28.09 28.10 28.10 7,200
Oct 1, 2024 28.09 28.20 27.98 28.07 28.07 2,400
Sep 30, 2024 28.27 28.41 28.22 28.41 28.41 33,300
Sep 27, 2024 28.45 28.45 28.34 28.34 28.34 3,700
Sep 26, 2024 28.47 28.56 28.43 28.56 28.56 3,800
Sep 25, 2024 28.36 28.66 28.36 28.48 28.48 12,300
Sep 24, 2024 28.53 28.55 28.49 28.53 28.53 4,400
Sep 23, 2024 28.41 28.41 28.34 28.39 28.39 13,600
Sep 20, 2024 28.26 28.29 28.11 28.29 28.29 8,300
Sep 19, 2024 28.29 28.44 28.23 28.33 28.33 7,100
Sep 18, 2024 27.87 28.05 27.66 27.70 27.70 31,400
Sep 17, 2024 27.90 28.01 27.71 27.77 27.77 16,200
Sep 16, 2024 27.76 27.76 27.72 27.76 27.76 1,400
Sep 13, 2024 27.72 27.82 27.71 27.77 27.77 14,100
Sep 12, 2024 27.40 27.66 27.40 27.59 27.59 9,400
Sep 11, 2024 26.58 27.38 26.58 27.38 27.38 3,400
Sep 10, 2024 26.73 26.78 26.48 26.78 26.78 3,700
Sep 9, 2024 26.58 26.62 26.48 26.59 26.59 4,400
Sep 6, 2024 26.46 26.46 26.20 26.25 26.25 4,900
Sep 5, 2024 26.73 26.90 26.72 26.81 26.81 7,600
Sep 4, 2024 26.83 27.03 26.76 26.83 26.83 6,800
Sep 3, 2024 27.42 27.42 26.96 26.96 26.96 65,700
Aug 30, 2024 27.67 27.80 27.48 27.80 27.80 25,500
Aug 29, 2024 27.71 27.86 27.43 27.46 27.46 25,700
Aug 28, 2024 27.95 27.95 27.41 27.61 27.61 23,500
Aug 27, 2024 27.72 27.98 27.72 27.93 27.93 6,300
Aug 26, 2024 28.12 28.12 27.84 27.84 27.84 4,900
Aug 23, 2024 27.88 28.05 27.81 28.05 28.05 9,000
Aug 22, 2024 27.95 28.01 27.68 27.69 27.69 11,500
Aug 21, 2024 28.07 28.19 28.07 28.17 28.17 5,900
Aug 20, 2024 28.01 28.15 27.94 27.98 27.98 17,800
Aug 19, 2024 27.74 28.07 27.74 28.07 28.07 22,100
Aug 16, 2024 27.64 27.73 27.59 27.71 27.71 23,600
Aug 15, 2024 27.40 27.66 27.34 27.64 27.64 10,400
Aug 14, 2024 26.83 27.12 26.83 27.04 27.04 19,100
Aug 13, 2024 26.59 26.92 26.59 26.90 26.90 6,900
Aug 12, 2024 26.30 26.39 26.20 26.27 26.27 18,900
Aug 9, 2024 25.99 26.26 25.94 26.21 26.21 40,000
Aug 8, 2024 25.50 26.04 25.50 26.04 26.04 74,300
Aug 7, 2024 25.85 25.93 25.17 25.17 25.17 19,700
Aug 6, 2024 25.17 25.79 25.06 25.41 25.41 193,000
Aug 5, 2024 24.54 25.31 24.54 24.97 24.97 29,600
Aug 2, 2024 25.46 25.71 25.46 25.71 25.71 10,300
Aug 1, 2024 27.15 27.15 26.24 26.43 26.43 34,100
Jul 31, 2024 26.85 27.12 26.85 27.05 27.05 3,300
Jul 30, 2024 26.79 26.83 26.12 26.38 26.38 23,400
Jul 29, 2024 26.92 26.92 26.67 26.69 26.69 9,000
Jul 26, 2024 26.86 26.86 26.64 26.72 26.72 10,000
Jul 25, 2024 26.87 27.32 26.72 26.72 26.72 24,100
Jul 24, 2024 27.57 27.57 26.94 26.94 26.94 19,500
Jul 23, 2024 28.07 28.07 27.93 27.93 27.93 19,600
Jul 22, 2024 27.82 27.97 27.68 27.92 27.92 15,100
Jul 19, 2024 27.60 27.66 27.45 27.53 27.53 10,500
Jul 18, 2024 28.15 28.15 27.51 27.64 27.64 22,800
Jul 17, 2024 28.15 28.15 27.92 27.92 27.92 5,000
Jul 16, 2024 28.94 28.94 28.75 28.89 28.89 16,200
Jul 15, 2024 28.96 28.98 28.67 28.79 28.79 20,500
Jul 12, 2024 28.67 28.96 28.67 28.78 28.78 4,100
Jul 11, 2024 29.05 29.10 28.54 28.61 28.61 43,300
Jul 10, 2024 28.83 29.01 28.73 29.01 29.01 34,100
Jul 9, 2024 28.96 28.96 28.77 28.81 28.81 8,400
Jul 8, 2024 28.88 28.91 28.84 28.88 28.88 25,600
Jul 5, 2024 28.76 29.00 28.76 28.96 28.96 181,600
Jul 3, 2024 28.51 28.66 28.51 28.66 28.66 51,500
Jul 2, 2024 28.26 28.50 28.24 28.50 28.50 15,100
Jul 1, 2024 28.31 28.35 28.01 28.33 28.33 183,400
Jun 28, 2024 28.48 28.60 28.25 28.25 28.25 13,700
Jun 27, 2024 28.32 28.45 28.30 28.38 28.38 12,400
Jun 26, 2024 28.16 28.27 28.16 28.27 28.27 2,900
Jun 25, 2024 27.99 28.08 27.99 28.08 28.08 6,000
Jun 24, 2024 28.01 28.16 27.77 27.77 27.77 51,300
Jun 21, 2024 28.11 28.15 28.01 28.13 28.13 14,900
Jun 20, 2024 28.39 28.39 28.01 28.09 28.09 25,300
Jun 18, 2024 28.20 28.27 28.20 28.26 28.26 10,100
Jun 17, 2024 27.92 28.32 27.92 28.21 28.21 7,900
Jun 14, 2024 27.79 28.00 27.79 28.00 28.00 16,500
Jun 13, 2024 28.14 28.14 27.79 27.91 27.91 17,700
Jun 12, 2024 27.98 28.06 27.89 27.94 27.94 112,900
Jun 11, 2024 27.38 27.55 27.34 27.55 27.55 6,300
Jun 10, 2024 27.34 27.42 27.33 27.42 27.42 2,500
Jun 7, 2024 27.36 27.42 27.19 27.28 27.28 39,800
Jun 6, 2024 27.29 27.37 27.29 27.37 27.37 3,600
Jun 5, 2024 26.99 27.32 26.99 27.32 27.32 3,900
Jun 4, 2024 26.68 26.79 26.61 26.75 26.75 4,200
Jun 3, 2024 26.79 26.79 26.51 26.67 26.67 4,900
May 31, 2024 26.69 26.72 26.17 26.55 26.55 159,200
May 30, 2024 26.85 26.87 26.62 26.66 26.66 7,900
May 29, 2024 27.22 27.28 27.18 27.18 27.18 8,500
May 28, 2024 27.25 27.34 27.17 27.34 27.34 7,200
May 24, 2024 27.28 27.29 27.18 27.22 27.22 9,100
May 23, 2024 27.50 27.50 26.98 27.05 27.05 14,500
May 22, 2024 27.28 27.28 27.09 27.17 27.17 5,400
May 21, 2024 27.21 27.26 27.21 27.26 27.26 7,900
May 20, 2024 27.18 27.27 27.18 27.23 27.23 8,200
May 17, 2024 27.13 27.17 27.02 27.09 27.09 8,300
May 16, 2024 27.29 27.30 27.15 27.15 27.15 5,400
May 15, 2024 26.98 27.25 26.98 27.25 27.25 2,800
May 14, 2024 26.72 26.78 26.66 26.78 26.78 5,500
May 13, 2024 26.81 26.81 26.65 26.65 26.65 2,200
May 10, 2024 26.86 26.86 26.69 26.74 26.74 4,100
May 9, 2024 26.71 26.77 26.62 26.74 26.74 9,300
May 8, 2024 26.60 26.69 26.59 26.67 26.67 10,000
May 7, 2024 26.90 26.90 26.77 26.81 26.81 2,300
May 6, 2024 26.66 26.92 26.66 26.92 26.92 8,500
May 3, 2024 26.39 26.54 26.39 26.49 26.49 8,700
May 2, 2024 25.81 26.10 25.68 26.05 26.05 68,200
May 1, 2024 25.90 26.19 25.67 25.77 25.77 13,900
Apr 30, 2024 26.37 26.37 25.95 25.95 25.95 9,300
Apr 29, 2024 26.50 26.51 26.31 26.42 26.42 5,000
Apr 26, 2024 26.40 26.55 26.34 26.48 26.48 8,800
Apr 25, 2024 25.69 26.15 25.69 26.11 26.11 7,200
Apr 24, 2024 26.60 26.60 26.19 26.31 26.31 4,300
Apr 23, 2024 26.02 26.41 26.02 26.36 26.36 6,000
Apr 22, 2024 25.76 25.99 25.59 25.85 25.85 17,600
Apr 19, 2024 26.12 26.12 25.48 25.58 25.58 10,500
Apr 18, 2024 26.37 26.56 26.23 26.23 26.23 3,500
Apr 17, 2024 26.77 26.77 26.29 26.36 26.36 18,500
Apr 16, 2024 26.56 26.83 26.56 26.70 26.70 9,800
Apr 15, 2024 27.39 27.39 26.56 26.57 26.57 11,400
Apr 12, 2024 27.33 27.34 27.05 27.14 27.14 14,900
Apr 11, 2024 27.37 27.67 27.25 27.66 27.66 34,100
Apr 10, 2024 27.17 27.27 27.14 27.25 27.25 16,100
Apr 9, 2024 27.35 27.41 27.27 27.41 27.41 4,200
Apr 8, 2024 27.55 27.55 27.42 27.42 27.42 6,600
Apr 5, 2024 27.29 27.52 27.29 27.46 27.46 4,500
Apr 4, 2024 27.61 27.63 26.93 26.93 26.93 12,100
Apr 3, 2024 27.19 27.48 27.19 27.35 27.35 5,100
Apr 2, 2024 27.10 27.32 27.08 27.30 27.30 4,700
Apr 1, 2024 27.61 27.63 27.43 27.49 27.49 9,100
Mar 28, 2024 27.52 27.58 27.50 27.50 27.50 6,000
Mar 27, 2024 27.77 27.77 27.36 27.54 27.54 7,400
Mar 26, 2024 27.79 27.79 27.53 27.53 27.53 8,100
Mar 25, 2024 27.68 27.72 27.64 27.64 27.64 3,700
Mar 22, 2024 27.68 27.75 27.63 27.70 27.70 8,600
Mar 21, 2024 27.90 27.90 27.72 27.72 27.72 3,400
Mar 20, 2024 27.32 27.61 27.24 27.57 27.57 5,300
Mar 19, 2024 26.92 27.25 26.90 27.25 27.25 6,400
Mar 18, 2024 27.20 27.20 27.11 27.11 27.11 4,600
Mar 15, 2024 27.15 27.15 26.91 26.91 26.91 4,100
Mar 14, 2024 27.45 27.45 27.19 27.25 27.25 6,800
Mar 13, 2024 27.36 27.43 27.27 27.34 27.34 4,200
Mar 12, 2024 27.27 27.39 27.17 27.39 27.39 4,000
Mar 11, 2024 26.83 26.97 26.83 26.91 26.91 1,600
Mar 8, 2024 27.57 27.74 27.07 27.13 27.13 39,600
Mar 7, 2024 27.23 27.47 27.19 27.45 27.45 12,700
Mar 6, 2024 27.08 27.11 26.82 27.00 27.00 27,500
Mar 5, 2024 26.75 26.77 26.63 26.76 26.76 10,800
Mar 4, 2024 27.42 27.42 27.23 27.27 27.27 18,900
Mar 1, 2024 27.01 27.30 27.01 27.29 27.29 10,200
Feb 29, 2024 26.87 26.93 26.67 26.93 26.93 11,900
Feb 28, 2024 26.76 26.82 26.70 26.76 26.76 14,300
Feb 27, 2024 26.82 26.89 26.75 26.88 26.88 5,900
Feb 26, 2024 26.79 26.89 26.77 26.77 26.77 12,000
Feb 23, 2024 26.91 27.00 26.68 26.79 26.79 9,300
Feb 22, 2024 26.52 26.76 26.52 26.72 26.72 28,300
Feb 21, 2024 25.81 25.87 25.72 25.87 25.87 6,700
Feb 20, 2024 26.13 26.17 25.81 26.01 26.01 11,500
Feb 16, 2024 26.58 26.58 26.35 26.36 26.36 4,900
Feb 15, 2024 26.47 26.63 26.45 26.60 26.60 4,100
Feb 14, 2024 26.26 26.52 26.22 26.52 26.52 13,200
Feb 13, 2024 25.93 26.17 25.86 25.98 25.98 11,500
Feb 12, 2024 26.58 26.67 26.37 26.44 26.44 24,700
Feb 9, 2024 26.39 26.63 26.39 26.58 26.58 17,300
Feb 8, 2024 26.17 26.26 26.17 26.21 26.21 12,000
Feb 7, 2024 25.83 26.12 25.83 26.10 26.10 14,000
Feb 6, 2024 25.79 25.83 25.64 25.73 25.73 11,700
Feb 5, 2024 25.83 25.83 25.55 25.74 25.74 13,500
Feb 2, 2024 25.40 25.83 25.40 25.79 25.79 15,800
Feb 1, 2024 24.94 25.15 24.86 25.11 25.11 63,100
Jan 31, 2024 25.07 25.16 24.75 24.75 24.75 16,900
Jan 30, 2024 25.47 25.47 25.21 25.27 25.27 16,300
Jan 29, 2024 25.12 25.47 25.10 25.47 25.47 15,600
Jan 26, 2024 25.15 25.16 25.04 25.05 25.05 13,600
Jan 25, 2024 25.09 25.14 24.90 25.06 25.06 24,300
Jan 24, 2024 25.18 25.21 24.93 24.94 24.94 36,300
Jan 23, 2024 24.87 24.87 24.73 24.87 24.87 7,900
Jan 22, 2024 24.82 24.84 24.78 24.80 24.80 1,400
Jan 19, 2024 24.42 24.68 24.36 24.68 24.68 36,800
Jan 18, 2024 24.22 24.31 24.08 24.29 24.29 9,600
Jan 17, 2024 23.82 23.99 23.81 23.99 23.99 18,800
Jan 16, 2024 24.15 24.17 24.01 24.12 24.12 15,600
Jan 12, 2024 24.26 24.33 24.15 24.18 24.18 17,600
Jan 11, 2024 24.29 24.29 24.00 24.23 24.23 5,700
Jan 10, 2024 24.08 24.23 24.08 24.16 24.16 5,900
Jan 9, 2024 23.68 23.99 23.68 23.93 23.93 7,600
Jan 8, 2024 23.35 23.83 23.35 23.83 23.83 15,900
Jan 5, 2024 23.15 23.35 23.14 23.23 23.23 20,500
Jan 4, 2024 23.13 23.32 23.11 23.12 23.12 17,700
Jan 3, 2024 23.31 23.35 23.17 23.17 23.17 14,000
Jan 2, 2024 23.78 23.78 23.36 23.46 23.46 8,500
Dec 29, 2023 24.21 24.21 23.93 23.99 23.99 123,000
Dec 28, 2023 24.16 24.19 24.10 24.12 24.12 275,800
Dec 27, 2023 24.03 24.10 24.01 24.09 24.09 28,300
Dec 26, 2023 24.00 24.07 23.99 24.06 24.06 13,900
Dec 22, 2023 24.00 24.00 23.79 23.92 23.92 6,900
Dec 21, 2023 23.84 23.93 23.77 23.93 23.93 11,000
Dec 20, 2023 23.97 23.99 23.63 23.63 23.63 1,400
Dec 19, 2023 23.94 24.01 23.94 24.01 24.01 8,300
Dec 18, 2023 23.66 23.92 23.66 23.87 23.87 14,900
Dec 15, 2023 23.61 23.73 23.61 23.67 23.67 193,000
Dec 14, 2023 23.65 23.66 23.50 23.58 23.58 17,500
Dec 13, 2023 23.27 23.52 23.20 23.52 23.52 4,000
Dec 12, 2023 22.98 23.20 22.98 23.19 23.19 15,500
Dec 11, 2023 22.88 23.01 22.88 23.00 23.00 23,200
Dec 8, 2023 22.81 22.97 22.81 22.95 22.95 5,000
Dec 7, 2023 22.61 22.81 22.61 22.79 22.79 28,200
Dec 6, 2023 22.78 22.81 22.55 22.55 22.55 24,000
Dec 5, 2023 22.52 22.66 22.52 22.65 22.65 28,900
Dec 4, 2023 22.65 22.67 22.51 22.65 22.65 39,400
Dec 1, 2023 22.65 22.81 22.65 22.81 22.81 11,700
Nov 30, 2023 22.75 22.79 22.50 22.66 22.66 235,000
Nov 29, 2023 22.86 22.86 22.66 22.67 22.67 104,800
Nov 28, 2023 22.52 22.61 22.51 22.61 22.61 69,100
Nov 27, 2023 22.60 22.66 22.56 22.56 22.56 34,100
Nov 24, 2023 22.50 22.54 22.50 22.54 22.54 4,500
Nov 22, 2023 22.59 22.60 22.55 22.55 22.55 1,800
Nov 21, 2023 22.44 22.44 22.41 22.42 22.42 2,200
Nov 20, 2023 22.18 22.56 22.18 22.52 22.52 21,500
Nov 17, 2023 22.20 22.25 22.20 22.23 22.23 4,600
Nov 16, 2023 22.11 22.17 22.04 22.17 22.17 12,500
Nov 15, 2023 22.20 22.25 22.11 22.12 22.12 12,400
Nov 14, 2023 21.96 22.13 21.96 22.13 22.13 16,300
Nov 13, 2023 21.58 21.63 21.58 21.61 21.61 140,500
Nov 10, 2023 21.18 21.58 21.18 21.58 21.58 3,400
Nov 9, 2023 21.35 21.39 21.13 21.13 21.13 4,300
Nov 8, 2023 21.29 21.33 21.23 21.30 21.30 1,400
Nov 7, 2023 21.12 21.35 21.12 21.28 21.28 24,700
Nov 6, 2023 21.02 21.02 20.87 20.95 20.95 9,400

Related Tickers