MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MGMT — Ballast Small/Mid Cap ETF
NYSE ArcaBallast Small/Mid Cap ETF
$49.86
+0.31(+0.62%)
- O
- 49.10
- H
- 49.86
- L
- 49.10
- V
- 3.29K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$49.86
Period Return+37.61%
Period High$52.30
Period Low$36.16
Avg Daily Volume10.1K
Total Trading Days365
MGMT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $49.10 | $49.86 | $49.10 | $49.86 | +$0.31 | +0.62% | 3,291 | $49.80 | $49.10 $49.86 |
| Oct 2, 2026 | $49.41 | $49.74 | $49.41 | $49.55 | +$0.58 | +1.19% | 8,788 | $49.58 | $49.41 $49.74 |
| Oct 1, 2026 | $48.46 | $49.14 | $48.27 | $48.97 | +$0.46 | +0.95% | 12,113 | $48.51 | $48.27 $49.14 |
| Sep 30, 2026 | $48.87 | $48.87 | $48.51 | $48.51 | $-0.17 | -0.35% | 5,293 | $48.74 | $48.51 $48.87 |
| Sep 29, 2026 | $48.45 | $48.68 | $48.40 | $48.68 | $-0.20 | -0.41% | 2,794 | $48.55 | $48.40 $48.68 |
| Sep 28, 2026 | $48.88 | $48.96 | $48.88 | $48.88 | $-0.20 | -0.40% | 771 | $48.90 | $48.88 $48.96 |
| Sep 25, 2026 | $49.34 | $49.34 | $49.08 | $49.08 | $-0.11 | -0.22% | 1,003 | $49.19 | $49.08 $49.34 |
| Sep 24, 2026 | $48.71 | $49.19 | $48.71 | $49.19 | +$0.16 | +0.32% | 2,581 | $49.05 | $48.71 $49.19 |
| Sep 23, 2026 | $49.24 | $49.42 | $49.03 | $49.03 | $-0.49 | -0.98% | 3,663 | $49.14 | $49.03 $49.42 |
| Sep 22, 2026 | $49.71 | $49.71 | $49.36 | $49.52 | +$0.26 | +0.53% | 9,638 | $49.46 | $49.36 $49.71 |
| Sep 21, 2026 | $49.22 | $49.36 | $49.15 | $49.26 | $-0.08 | -0.16% | 5,126 | $49.25 | $49.15 $49.36 |
| Sep 18, 2026 | $49.40 | $49.40 | $49.07 | $49.34 | $-0.26 | -0.53% | 6,123 | $49.22 | $49.07 $49.40 |
| Sep 17, 2026 | $49.70 | $49.79 | $49.51 | $49.60 | +$0.11 | +0.22% | 16,294 | $49.61 | $49.51 $49.79 |
| Sep 16, 2026 | $49.80 | $49.99 | $49.48 | $49.49 | $-0.31 | -0.62% | 5,427 | $49.64 | $49.48 $49.99 |
| Sep 15, 2026 | $49.81 | $49.97 | $49.80 | $49.80 | $-0.04 | -0.08% | 1,887 | $49.89 | $49.80 $49.97 |
| Sep 14, 2026 | $50.00 | $50.15 | $49.79 | $49.84 | $-0.53 | -1.05% | 2,642 | $49.98 | $49.79 $50.15 |
| Sep 11, 2026 | $50.30 | $50.51 | $50.25 | $50.37 | +$0.38 | +0.76% | 2,082 | $50.34 | $50.25 $50.51 |
| Sep 10, 2026 | $49.88 | $49.99 | $49.84 | $49.99 | $-0.37 | -0.73% | 669 | $49.96 | $49.84 $49.99 |
| Sep 9, 2026 | $50.55 | $50.55 | $50.33 | $50.36 | $-0.58 | -1.14% | 1,308 | $50.44 | $50.33 $50.55 |
| Sep 8, 2026 | $50.97 | $51.12 | $50.94 | $50.94 | $-0.32 | -0.62% | 1,382 | $51.02 | $50.94 $51.12 |
| Sep 4, 2026 | $51.15 | $51.29 | $51.15 | $51.26 | +$0.30 | +0.59% | 1,880 | $51.23 | $51.15 $51.29 |
| Sep 3, 2026 | $51.21 | $51.21 | $50.90 | $50.96 | +$0.10 | +0.20% | 3,329 | $51.06 | $50.90 $51.21 |
| Sep 2, 2026 | $50.72 | $51.13 | $50.72 | $50.86 | +$0.70 | +1.40% | 8,513 | $50.87 | $50.72 $51.13 |
| Sep 1, 2026 | $50.75 | $50.75 | $50.16 | $50.16 | $-0.72 | -1.42% | 2,545 | $50.54 | $50.16 $50.75 |
| Aug 31, 2026 | $50.89 | $50.89 | $50.88 | $50.88 | $-0.16 | -0.31% | 1,428 | $50.89 | $50.88 $50.89 |
| Aug 28, 2026 | $51.33 | $51.47 | $51.04 | $51.04 | $-0.43 | -0.84% | 5,164 | $51.25 | $51.04 $51.47 |
| Aug 27, 2026 | $51.16 | $51.67 | $51.16 | $51.47 | +$0.14 | +0.26% | 7,549 | $51.56 | $51.16 $51.67 |
| Aug 26, 2026 | $51.21 | $51.47 | $51.02 | $51.34 | +$0.04 | +0.08% | 11,870 | $51.30 | $51.02 $51.47 |
| Aug 25, 2026 | $51.10 | $51.33 | $51.05 | $51.29 | +$0.01 | +0.01% | 5,180 | $51.12 | $51.05 $51.33 |
| Aug 24, 2026 | $51.29 | $51.30 | $51.18 | $51.29 | $-0.34 | -0.66% | 3,301 | $51.27 | $51.18 $51.30 |