Ballast Small/Mid Cap ETF MGMT
50.18 USD +0.03 (+0.06%)
Regular-session close
50.18 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
49.90 Day range 50.23
40.77 52-week range 52.25
- YTD
- +13.20%
- 1 year
- +18.32%
MGMT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.99 | 50.22 | 49.90 | 50.17 | -0.07 | -0.14% | 8,330 |
| Nov 12, 2026 | 50.31 | 50.31 | 50.15 | 50.24 | -0.41 | -0.81% | 1,200 |
| Nov 11, 2026 | 50.67 | 50.75 | 50.65 | 50.65 | +0.25 | +0.50% | 500 |
| Nov 10, 2026 | 50.48 | 50.50 | 50.40 | 50.40 | -0.35 | -0.69% | 1,100 |
| Nov 9, 2026 | 50.76 | 50.92 | 50.75 | 50.75 | +1.35 | +2.73% | 3,100 |
| Nov 6, 2026 | 50.20 | 50.20 | 49.29 | 49.40 | +0.54 | +1.11% | 10,500 |
| Nov 5, 2026 | 50.14 | 50.14 | 48.83 | 48.86 | -2.05 | -4.03% | 8,300 |
| Nov 4, 2026 | 50.82 | 51.10 | 50.73 | 50.91 | +0.44 | +0.87% | 11,500 |
| Nov 3, 2026 | 50.75 | 50.75 | 50.44 | 50.47 | +0.14 | +0.28% | 9,500 |
| Nov 2, 2026 | 50.83 | 51.01 | 50.33 | 50.33 | +0.37 | +0.74% | 24,000 |
| Oct 30, 2026 | 49.94 | 49.96 | 49.72 | 49.96 | -0.27 | -0.54% | 2,500 |
| Oct 29, 2026 | 49.35 | 50.42 | 49.35 | 50.23 | +0.84 | +1.70% | 4,300 |
| Oct 28, 2026 | 49.02 | 49.39 | 48.88 | 49.39 | +0.15 | +0.30% | 12,200 |
| Oct 27, 2026 | 49.31 | 49.40 | 49.12 | 49.24 | +0.15 | +0.31% | 4,400 |
| Oct 26, 2026 | 48.95 | 49.22 | 48.95 | 49.09 | +0.14 | +0.29% | 2,900 |
| Oct 23, 2026 | 48.93 | 48.98 | 48.88 | 48.95 | -0.20 | -0.41% | 5,100 |
| Oct 22, 2026 | 48.96 | 49.32 | 48.96 | 49.15 | -0.03 | -0.06% | 4,200 |
| Oct 21, 2026 | 49.17 | 49.24 | 49.11 | 49.18 | +0.26 | +0.53% | 11,100 |
| Oct 20, 2026 | 49.26 | 49.26 | 48.92 | 48.92 | +0.35 | +0.72% | 800 |
| Oct 19, 2026 | 48.66 | 48.70 | 48.57 | 48.57 | -0.07 | -0.14% | 2,000 |
| Oct 16, 2026 | 48.98 | 48.98 | 48.46 | 48.64 | -0.43 | -0.88% | 3,800 |
| Oct 15, 2026 | 48.49 | 49.07 | 48.49 | 49.07 | +0.56 | +1.15% | 1,700 |
| Oct 14, 2026 | 49.08 | 49.08 | 48.15 | 48.51 | -0.61 | -1.24% | 4,000 |
| Oct 13, 2026 | 49.35 | 49.35 | 48.94 | 49.12 | +0.05 | +0.10% | 4,700 |
| Oct 12, 2026 | 49.06 | 49.25 | 49.06 | 49.07 | -0.12 | -0.24% | 2,800 |
| Oct 9, 2026 | 49.18 | 49.22 | 49.18 | 49.19 | -0.06 | -0.12% | 900 |
| Oct 8, 2026 | 48.80 | 49.25 | 48.80 | 49.25 | +0.12 | +0.24% | 2,200 |
| Oct 7, 2026 | 48.93 | 49.20 | 48.85 | 49.13 | -0.67 | -1.35% | 6,100 |
| Oct 6, 2026 | 49.82 | 49.82 | 49.80 | 49.80 | -0.07 | -0.14% | 2,200 |
| Oct 5, 2026 | 49.10 | 49.87 | 49.10 | 49.87 | +0.32 | +0.65% | 3,300 |
| Oct 2, 2026 | 49.41 | 49.74 | 49.41 | 49.55 | +0.58 | +1.18% | 8,800 |
| Oct 1, 2026 | 48.46 | 49.13 | 48.27 | 48.97 | +0.46 | +0.95% | 12,100 |
| Sep 30, 2026 | 48.87 | 48.87 | 48.51 | 48.51 | -0.17 | -0.35% | 5,300 |
| Sep 29, 2026 | 48.45 | 48.68 | 48.40 | 48.68 | -0.20 | -0.41% | 2,800 |
| Sep 28, 2026 | 48.88 | 48.96 | 48.88 | 48.88 | -0.20 | -0.41% | 800 |
| Sep 25, 2026 | 49.34 | 49.34 | 49.08 | 49.08 | -0.11 | -0.22% | 1,000 |
| Sep 24, 2026 | 48.71 | 49.19 | 48.71 | 49.19 | +0.16 | +0.33% | 2,600 |
| Sep 23, 2026 | 49.24 | 49.42 | 49.03 | 49.03 | -0.49 | -0.99% | 3,700 |
| Sep 22, 2026 | 49.71 | 49.71 | 49.36 | 49.52 | +0.26 | +0.53% | 9,600 |
| Sep 21, 2026 | 49.22 | 49.36 | 49.15 | 49.26 | -0.08 | -0.16% | 5,100 |
| Sep 18, 2026 | 49.40 | 49.40 | 49.06 | 49.34 | -0.26 | -0.52% | 6,100 |
| Sep 17, 2026 | 49.70 | 49.78 | 49.51 | 49.60 | +0.11 | +0.22% | 16,300 |
| Sep 16, 2026 | 49.80 | 49.99 | 49.48 | 49.49 | -0.31 | -0.62% | 5,400 |
| Sep 15, 2026 | 49.81 | 49.97 | 49.80 | 49.80 | -0.04 | -0.08% | 1,900 |
| Sep 14, 2026 | 50.00 | 50.15 | 49.79 | 49.84 | -0.53 | -1.05% | 2,600 |
| Sep 11, 2026 | 50.30 | 50.51 | 50.25 | 50.37 | +0.38 | +0.76% | 2,100 |
| Sep 10, 2026 | 49.88 | 49.99 | 49.84 | 49.99 | -0.37 | -0.73% | 700 |
| Sep 9, 2026 | 50.55 | 50.55 | 50.33 | 50.36 | -0.58 | -1.14% | 1,300 |
| Sep 8, 2026 | 50.97 | 51.12 | 50.94 | 50.94 | -0.32 | -0.62% | 1,400 |
| Sep 4, 2026 | 51.15 | 51.29 | 51.15 | 51.26 | +0.30 | +0.59% | 1,900 |
| Sep 3, 2026 | 51.21 | 51.21 | 50.90 | 50.96 | +0.10 | +0.20% | 3,300 |
| Sep 2, 2026 | 50.72 | 51.13 | 50.72 | 50.86 | +0.70 | +1.40% | 8,500 |
| Sep 1, 2026 | 50.75 | 50.75 | 50.16 | 50.16 | -0.72 | -1.42% | 2,500 |
| Aug 31, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | -0.16 | -0.31% | 1,400 |
| Aug 28, 2026 | 51.33 | 51.47 | 51.04 | 51.04 | -0.43 | -0.84% | 5,200 |
| Aug 27, 2026 | 51.16 | 51.67 | 51.16 | 51.47 | +0.13 | +0.25% | 7,500 |
| Aug 26, 2026 | 51.21 | 51.47 | 51.02 | 51.34 | +0.05 | +0.10% | 11,900 |
| Aug 25, 2026 | 51.10 | 51.33 | 51.05 | 51.29 | 0.00 | 0.00% | 5,200 |
| Aug 24, 2026 | 51.29 | 51.29 | 51.18 | 51.29 | -0.34 | -0.66% | 3,300 |
| Aug 21, 2026 | 51.79 | 51.79 | 51.63 | 51.63 | +0.21 | +0.41% | 2,200 |
| Aug 20, 2026 | 51.49 | 51.58 | 51.42 | 51.42 | -0.26 | -0.50% | 1,000 |
| Aug 19, 2026 | 51.79 | 51.80 | 51.64 | 51.68 | +0.03 | +0.06% | 1,900 |
| Aug 18, 2026 | 51.74 | 51.74 | 51.64 | 51.65 | -0.50 | -0.96% | 1,200 |
| Aug 17, 2026 | 52.22 | 52.30 | 52.04 | 52.15 | -0.10 | -0.19% | 3,900 |
| Aug 14, 2026 | 52.21 | 52.25 | 52.21 | 52.25 | +0.43 | +0.83% | 1,000 |
65 days, newest first. Daily bars as drawn on the MGMT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.