Ballast Small/Mid Cap ETF

MGMT
🏛️ usa →
44.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.15 32.15 31.41 31.76 0.0M
2022-12-29 31.57 31.84 31.56 31.66 0.0M
2022-12-28 32.57 32.57 31.36 31.36 0.0M
2022-12-27 31.81 31.83 31.78 31.83 0.0M
2022-12-23 31.21 31.84 31.21 31.84 0.0M
2022-12-22 31.53 31.53 31.15 31.52 0.0M
2022-12-21 31.87 32.04 31.83 31.92 0.0M
2022-12-20 31.43 31.47 31.39 31.39 0.0M
2022-12-19 31.41 31.42 31.26 31.26 0.0M
2022-12-16 31.38 31.63 31.33 31.59 0.0M
2022-12-15 31.83 31.83 31.75 31.75 0.0M
2022-12-14 32.42 32.69 32.21 32.21 0.0M
2022-12-13 33.24 33.24 32.42 32.52 0.0M
2022-12-12 32.29 32.51 32.29 32.41 0.0M
2022-12-09 32.25 32.32 32.11 32.11 0.0M
2022-12-08 32.62 32.62 32.32 32.32 0.0M
2022-12-07 32.47 32.50 32.19 32.20 0.0M
2022-12-06 32.47 32.47 32.35 32.46 0.0M
2022-12-05 33.05 33.05 32.82 32.82 0.0M
2022-12-02 33.39 33.67 33.39 33.58 0.0M
2022-12-01 33.52 33.57 33.38 33.38 0.0M
2022-11-30 32.59 33.36 32.56 33.36 0.0M
2022-11-29 32.77 32.80 31.91 32.66 0.0M
2022-11-28 33.05 33.23 32.52 32.66 0.0M
2022-11-25 32.70 33.21 32.70 33.21 0.0M
2022-11-23 32.94 33.09 32.94 33.09 0.0M
2022-11-22 32.76 33.05 32.48 33.05 0.0M
2022-11-21 32.31 32.43 32.28 32.43 0.0M
2022-11-18 33.00 33.50 32.30 32.42 0.0M
2022-11-17 32.23 32.23 32.23 32.23 0.0M
2022-11-16 32.43 32.43 32.36 32.36 0.0M
2022-11-15 33.18 33.18 32.94 32.94 0.0M
2022-11-14 32.76 32.76 32.50 32.52 0.0M
2022-11-11 33.18 33.36 32.91 33.12 0.0M
2022-11-10 32.60 32.71 32.44 32.71 0.0M
2022-11-09 31.61 31.65 31.04 31.10 0.0M
2022-11-08 31.93 31.93 31.80 31.93 0.0M
2022-11-07 31.50 31.91 31.50 31.84 0.0M
2022-11-04 31.43 31.47 31.43 31.47 0.0M
2022-11-03 30.75 34.23 30.75 31.00 0.0M
2022-11-02 31.65 32.07 31.15 31.15 0.0M
2022-11-01 31.99 32.16 31.84 31.84 0.0M
2022-10-31 32.02 32.08 32.02 32.06 0.0M
2022-10-28 31.25 31.88 31.25 31.88 0.0M
2022-10-27 31.87 31.87 31.28 31.28 0.0M
2022-10-26 31.68 31.68 31.48 31.48 0.0M
2022-10-25 31.23 31.43 31.09 31.43 0.0M
2022-10-24 30.73 30.89 30.69 30.89 0.0M
2022-10-21 30.37 30.80 30.37 30.73 0.0M
2022-10-20 30.69 30.69 30.05 30.22 0.0M
2022-10-19 30.12 31.95 29.50 30.19 0.0M
2022-10-18 30.72 30.72 30.55 30.55 0.0M
2022-10-17 30.12 30.19 30.10 30.19 0.0M
2022-10-14 30.09 30.09 29.53 29.53 0.0M
2022-10-13 28.98 30.25 28.90 30.01 0.0M
2022-10-12 29.23 29.48 29.23 29.38 0.0M
2022-10-11 29.71 29.77 29.60 29.73 0.0M
2022-10-10 29.84 29.84 29.70 29.70 0.0M
2022-10-07 30.04 30.04 29.75 29.78 0.0M
2022-10-06 30.78 30.78 30.47 30.47 0.0M
2022-10-05 30.58 30.68 30.58 30.67 0.0M
2022-10-04 30.63 30.63 30.56 30.60 0.0M
2022-10-03 29.75 29.94 29.63 29.76 0.0M
2022-09-30 29.34 29.64 29.05 29.05 0.0M
2022-09-29 29.01 29.13 28.90 29.12 0.0M
2022-09-28 29.45 29.74 29.44 29.69 0.0M
2022-09-27 29.10 30.02 28.45 28.78 0.0M
2022-09-26 29.01 29.01 28.58 28.58 0.0M
2022-09-23 29.17 29.17 28.60 28.93 0.0M
2022-09-22 30.01 30.01 29.76 29.76 0.0M
2022-09-21 30.79 30.80 30.24 30.24 0.0M
2022-09-20 30.91 31.28 30.43 30.57 0.0M
2022-09-19 30.97 31.14 30.97 31.07 0.0M
2022-09-16 30.71 30.74 30.68 30.74 0.0M
2022-09-15 31.34 31.34 31.23 31.23 0.0M
2022-09-14 31.49 31.49 31.28 31.39 0.0M
2022-09-13 31.88 31.88 31.27 31.31 0.1M
2022-09-12 32.38 32.38 32.18 32.25 0.0M
2022-09-09 31.28 32.05 31.28 32.05 0.0M
2022-09-08 31.45 31.68 31.45 31.61 0.0M
2022-09-07 31.23 31.47 31.23 31.47 0.0M
2022-09-06 31.02 31.27 31.02 31.02 0.0M
2022-09-02 31.64 32.10 31.21 31.23 0.0M
2022-09-01 31.14 31.47 30.98 31.47 0.0M
2022-08-31 31.80 31.80 31.67 31.67 0.0M
2022-08-30 31.79 31.85 31.63 31.68 0.0M
2022-08-29 32.20 32.54 32.16 32.21 0.0M
2022-08-26 32.49 32.50 32.36 32.36 0.0M
2022-08-25 33.08 33.19 33.08 33.18 0.0M
2022-08-24 32.81 32.86 32.78 32.78 0.0M
2022-08-23 32.76 32.80 32.69 32.69 0.0M
2022-08-22 32.71 32.82 32.56 32.56 0.0M
2022-08-19 33.22 33.22 33.16 33.16 0.0M
2022-08-18 33.69 33.77 33.67 33.77 0.0M
2022-08-17 33.99 34.03 33.66 33.69 0.0M
2022-08-16 34.07 34.36 34.06 34.35 0.0M
2022-08-15 34.27 34.34 34.27 34.34 0.0M
2022-08-12 34.38 34.43 34.38 34.43 0.0M
2022-08-11 34.10 34.10 33.88 33.97 0.0M
2022-08-10 33.06 33.66 33.06 33.51 0.0M
2022-08-09 33.40 33.40 32.67 32.80 0.0M
2022-08-08 33.41 33.43 33.16 33.16 0.0M
2022-08-05 33.04 33.04 32.82 32.83 0.0M
2022-08-04 33.26 33.26 32.86 32.86 0.0M
2022-08-03 33.22 33.35 33.19 33.26 0.0M
2022-08-02 32.97 33.28 32.91 32.93 0.0M
2022-08-01 32.51 32.87 32.51 32.83 0.0M
2022-07-29 32.76 32.95 32.61 32.95 0.0M
2022-07-28 31.99 32.56 31.99 32.52 0.0M
2022-07-27 31.86 32.47 31.81 32.39 0.0M
2022-07-26 31.68 31.71 31.56 31.56 0.0M
2022-07-25 31.56 31.92 31.56 31.92 0.0M
2022-07-22 32.00 32.08 31.56 31.67 0.0M
2022-07-21 31.82 31.96 31.64 31.96 0.0M
2022-07-20 31.69 31.90 31.50 31.87 0.0M
2022-07-19 31.49 31.56 31.34 31.53 0.0M
2022-07-18 30.72 31.07 30.53 30.53 0.0M
2022-07-15 30.16 30.68 30.16 30.39 0.0M
2022-07-14 29.77 29.93 29.77 29.82 0.0M
2022-07-13 30.36 30.50 30.13 30.22 0.0M
2022-07-12 30.80 30.81 30.38 30.43 0.0M
2022-07-11 30.64 30.70 30.52 30.52 0.0M
2022-07-08 31.00 31.04 30.69 30.92 0.0M
2022-07-07 31.00 31.00 30.91 30.91 0.0M
2022-07-06 30.23 30.38 30.04 30.25 0.0M
2022-07-05 30.99 30.99 29.99 30.43 0.0M
2022-07-01 30.50 30.72 30.25 30.69 0.0M
2022-06-30 30.47 30.64 30.19 30.39 0.1M
2022-06-29 30.72 30.92 30.45 30.66 0.0M
2022-06-28 31.15 31.15 30.89 30.89 0.0M
2022-06-27 31.19 31.19 31.19 31.19 0.0M
2022-06-24 30.85 31.25 30.85 31.11 0.0M
2022-06-23 30.62 30.62 29.93 30.37 0.0M
2022-06-22 30.33 30.38 30.16 30.24 0.0M
2022-06-21 30.78 30.78 30.48 30.53 0.0M
2022-06-17 30.10 30.11 29.74 30.05 0.1M
2022-06-16 30.56 30.60 29.94 30.03 0.0M
2022-06-15 31.32 31.65 31.03 31.39 0.0M
2022-06-14 31.27 31.34 31.04 31.04 0.0M
2022-06-13 31.22 31.34 30.96 31.04 0.0M
2022-06-10 33.07 33.69 32.66 32.78 0.0M
2022-06-09 33.83 33.86 33.50 33.50 0.0M
2022-06-08 34.28 34.53 34.03 34.11 0.0M
2022-06-07 34.61 34.80 34.61 34.80 0.0M
2022-06-06 34.69 34.69 34.53 34.59 0.0M
2022-06-03 33.99 34.46 33.99 34.40 0.0M
2022-06-02 34.10 34.48 34.10 34.43 0.0M
2022-06-01 33.90 34.12 33.88 34.12 0.0M
2022-05-31 34.06 34.18 34.00 34.02 0.0M
2022-05-27 33.52 34.32 33.52 34.30 0.0M
2022-05-26 33.70 33.90 33.70 33.81 0.0M
2022-05-25 32.69 33.33 32.68 33.19 0.0M
2022-05-24 32.73 32.73 32.10 32.37 0.0M
2022-05-23 32.64 32.80 32.59 32.66 0.0M
2022-05-20 33.25 33.25 32.00 32.42 0.0M
2022-05-19 32.59 32.83 32.32 32.56 0.0M
2022-05-18 33.20 33.38 32.51 32.53 0.0M
2022-05-17 34.35 34.35 33.30 33.52 0.0M
2022-05-16 32.75 32.81 32.71 32.71 0.0M
2022-05-13 32.78 32.78 32.55 32.69 0.0M
2022-05-12 31.92 31.94 31.44 31.85 0.1M
2022-05-11 32.40 32.40 31.66 31.66 0.0M
2022-05-10 32.33 32.39 31.44 31.94 0.0M
2022-05-09 32.62 32.62 31.90 31.90 0.0M
2022-05-06 33.18 33.18 32.77 32.98 0.0M
2022-05-05 33.20 33.30 33.07 33.20 0.0M
2022-05-04 33.72 34.09 33.72 34.08 0.0M
2022-05-03 33.32 33.39 32.99 33.27 0.0M
2022-05-02 32.55 33.05 32.51 33.05 0.0M
2022-04-29 33.47 33.47 32.78 32.78 0.0M
2022-04-28 32.93 33.58 32.93 33.58 0.0M
2022-04-27 33.12 33.13 32.89 32.90 0.0M
2022-04-26 33.85 33.85 33.02 33.02 0.0M
2022-04-25 34.00 34.00 33.09 33.87 0.0M
2022-04-22 34.30 34.38 33.87 33.87 0.0M
2022-04-21 35.39 35.40 34.54 34.65 0.0M
2022-04-20 35.02 35.17 34.93 35.01 0.0M
2022-04-19 34.42 34.91 34.35 34.80 0.0M
2022-04-18 34.52 34.52 34.24 34.24 0.0M
2022-04-14 34.52 34.63 34.30 34.30 0.0M
2022-04-13 34.20 34.53 34.10 34.53 0.0M
2022-04-12 34.22 34.27 33.95 33.98 0.0M
2022-04-11 34.47 34.47 33.86 33.86 0.0M
2022-04-08 33.83 34.42 33.83 34.14 0.0M
2022-04-07 34.27 34.32 33.85 34.16 0.0M
2022-04-06 34.18 34.37 34.11 34.13 0.0M
2022-04-05 34.99 35.18 34.52 34.52 0.0M
2022-04-04 35.54 35.55 35.18 35.22 0.0M
2022-04-01 35.24 36.00 35.13 35.42 0.0M
2022-03-31 35.44 35.44 35.19 35.23 0.0M
2022-03-30 35.91 35.95 35.51 35.51 0.0M
2022-03-29 35.85 36.18 35.85 36.08 0.0M
2022-03-28 35.27 35.40 35.13 35.40 0.0M
2022-03-25 35.42 35.56 35.31 35.51 0.0M
2022-03-24 35.55 35.61 35.49 35.57 0.0M
2022-03-23 36.02 36.02 35.45 35.45 0.0M
2022-03-22 35.92 36.00 35.90 35.97 0.0M
2022-03-21 35.94 35.94 35.81 35.81 0.0M
2022-03-18 35.72 36.08 35.72 36.03 0.0M
2022-03-17 35.87 35.87 35.87 35.87 0.0M
2022-03-16 35.53 35.53 35.06 35.53 0.0M
2022-03-15 34.63 34.74 34.58 34.70 0.0M
2022-03-14 34.82 34.82 34.47 34.53 0.0M
2022-03-11 35.24 35.24 34.84 34.84 0.0M
2022-03-10 35.13 35.24 34.97 35.20 0.0M
2022-03-09 35.29 35.48 35.22 35.25 0.0M
2022-03-08 34.68 34.88 34.45 34.57 0.0M
2022-03-07 35.13 35.22 34.43 34.43 0.1M
2022-03-04 35.13 35.21 35.13 35.21 0.0M
2022-03-03 35.78 35.93 35.67 35.72 0.0M
2022-03-02 35.80 36.19 35.80 36.05 0.0M
2022-03-01 35.65 35.65 34.98 35.04 0.0M
2022-02-28 35.80 35.97 35.61 35.83 0.0M
2022-02-25 35.13 35.68 34.87 35.68 0.0M
2022-02-24 34.22 35.24 34.22 35.24 0.0M
2022-02-23 35.14 35.36 34.60 34.75 0.0M
2022-02-22 35.67 35.67 34.91 35.05 0.0M
2022-02-18 35.90 35.90 35.59 35.59 0.0M
2022-02-17 36.20 36.20 35.86 35.86 0.0M
2022-02-16 36.21 36.39 36.21 36.37 0.0M
2022-02-15 36.08 36.24 36.08 36.17 0.0M
2022-02-14 35.65 35.69 35.30 35.38 0.0M
2022-02-11 36.34 36.34 35.53 35.73 0.0M
2022-02-10 36.39 36.66 35.98 36.09 0.0M
2022-02-09 36.34 36.36 36.29 36.31 0.0M
2022-02-08 35.69 36.03 35.69 36.03 0.0M
2022-02-07 35.29 35.36 35.23 35.23 0.0M
2022-02-04 35.17 35.38 35.16 35.29 0.0M
2022-02-03 35.50 35.50 35.09 35.09 0.0M
2022-02-02 36.05 36.08 35.55 35.70 0.0M
2022-02-01 35.45 35.90 35.45 35.90 0.0M
2022-01-31 34.95 35.45 34.89 35.45 0.0M
2022-01-28 34.25 34.60 33.97 34.60 0.0M
2022-01-27 35.21 35.21 33.99 34.07 0.0M
2022-01-26 35.87 35.90 34.66 34.66 0.0M
2022-01-25 34.86 36.06 34.73 35.21 0.0M
2022-01-24 34.90 35.59 34.27 35.55 0.0M
2022-01-21 35.48 35.61 34.85 34.85 0.0M
2022-01-20 36.67 36.67 35.47 35.47 0.0M
2022-01-19 36.90 36.90 36.13 36.30 0.0M
2022-01-18 36.71 36.92 36.61 36.61 0.0M
2022-01-14 36.98 37.38 36.96 37.29 0.0M
2022-01-13 37.87 37.87 37.38 37.38 0.0M
2022-01-12 37.71 37.87 37.54 37.64 0.0M
2022-01-11 37.15 37.50 37.15 37.48 0.0M
2022-01-10 36.85 37.21 36.85 37.21 0.0M
2022-01-07 37.59 37.65 37.27 37.34 0.0M
2022-01-06 37.30 37.72 37.30 37.51 0.0M
2022-01-05 38.24 38.24 37.39 37.39 0.0M
2022-01-04 38.09 38.18 38.05 38.08 0.0M
2022-01-03 37.46 38.00 37.46 37.81 0.0M