First Trust Multi-Manager Large Growth ETF

MMLG
🏛️ usa →
35.93
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
2025-09-26 36.03 36.03 35.83 35.93 0.0M
2025-09-25 35.53 35.87 35.53 35.82 0.0M
2025-09-24 36.48 36.48 35.96 36.04 0.0M
2025-09-23 36.83 36.83 36.24 36.28 0.0M
2025-09-22 36.54 36.83 36.54 36.81 0.0M
2025-09-19 36.54 36.63 36.39 36.61 0.0M
2025-09-18 36.24 36.53 36.24 36.38 0.1M
2025-09-17 36.03 36.18 35.86 36.05 0.1M
2025-09-16 36.17 36.23 36.15 36.21 0.2M
2025-09-15 35.97 36.29 35.97 36.25 0.0M
2025-09-12 35.98 35.99 35.93 35.94 0.0M
2025-09-11 36.03 36.09 35.99 36.01 0.0M
2025-09-10 35.98 36.00 35.89 35.93 0.0M
2025-09-09 35.57 35.63 35.38 35.63 0.0M
2025-09-08 35.37 35.56 35.37 35.49 0.0M
2025-09-05 35.47 35.47 34.89 35.15 0.0M
2025-09-04 34.83 35.07 34.73 35.07 0.0M
2025-09-03 34.59 34.72 34.55 34.69 0.0M
2025-09-02 34.00 34.48 34.00 34.48 0.0M
2025-08-29 34.99 34.99 34.65 34.72 0.0M
2025-08-28 35.00 35.24 35.00 35.19 0.0M
2025-08-27 34.75 34.90 34.75 34.88 0.0M
2025-08-26 34.66 34.78 34.66 34.78 0.0M
2025-08-25 34.69 34.81 34.63 34.63 0.0M
2025-08-22 34.62 34.68 34.60 34.62 0.0M
2025-08-21 33.95 34.15 33.95 34.03 0.0M
2025-08-20 33.68 34.17 33.68 34.17 0.0M
2025-08-19 34.26 34.30 34.26 34.28 0.0M
2025-08-18 34.77 34.90 34.75 34.90 0.0M
2025-08-15 34.83 34.83 34.75 34.76 0.0M
2025-08-14 34.79 34.85 34.73 34.75 0.0M
2025-08-13 35.04 35.04 34.71 34.81 0.0M
2025-08-12 34.69 34.88 34.69 34.88 0.0M
2025-08-11 34.62 34.67 34.38 34.38 0.0M
2025-08-08 34.79 34.79 34.58 34.60 0.0M
2025-08-07 34.96 34.96 34.39 34.52 0.0M
2025-08-06 34.38 34.61 34.38 34.61 0.0M
2025-08-05 34.38 34.38 34.03 34.03 0.0M
2025-08-04 34.21 34.43 34.21 34.43 0.0M
2025-08-01 34.02 34.02 33.65 33.80 0.0M
2025-07-31 35.29 35.29 34.55 34.57 0.0M
2025-07-30 34.55 34.67 34.37 34.53 0.0M
2025-07-29 34.53 34.53 34.34 34.38 0.0M
2025-07-28 34.77 34.77 34.55 34.62 0.0M
2025-07-25 34.21 34.52 34.21 34.46 0.0M
2025-07-24 34.26 34.30 34.18 34.25 0.0M
2025-07-23 33.92 34.04 33.92 34.04 0.0M
2025-07-22 33.78 33.87 33.78 33.80 0.0M
2025-07-21 34.13 34.27 34.12 34.12 0.0M
2025-07-18 34.33 34.33 33.99 34.06 0.0M
2025-07-17 33.97 34.17 33.97 34.13 0.0M
2025-07-16 33.68 33.81 33.60 33.81 0.0M
2025-07-15 33.68 33.74 33.67 33.67 0.0M
2025-07-14 33.36 33.62 33.36 33.56 0.0M
2025-07-11 33.39 33.45 33.29 33.29 0.0M
2025-07-10 33.65 33.65 33.34 33.50 0.0M
2025-07-09 33.83 33.83 33.62 33.83 0.0M
2025-07-08 33.40 33.51 33.40 33.45 0.0M
2025-07-07 33.58 33.65 33.55 33.61 0.0M
2025-07-03 33.75 33.75 33.71 33.71 0.0M
2025-07-02 33.21 33.31 33.19 33.25 0.0M
2025-07-01 33.49 33.49 32.92 33.07 0.0M
2025-06-30 33.60 33.64 33.48 33.64 0.0M
2025-06-27 33.41 33.46 33.13 33.38 0.0M
2025-06-26 32.94 33.17 32.93 33.17 0.0M
2025-06-25 33.03 33.03 32.79 32.83 0.0M
2025-06-24 32.56 32.84 32.56 32.82 0.0M
2025-06-23 31.96 32.15 31.91 32.15 0.0M
2025-06-20 31.93 31.93 31.76 31.83 0.0M
2025-06-18 32.12 32.21 31.99 32.03 0.0M
2025-06-17 32.15 32.23 32.01 32.06 0.0M
2025-06-16 32.14 32.32 32.11 32.23 0.0M
2025-06-13 31.92 32.04 31.72 31.79 0.0M
2025-06-12 32.31 32.34 32.22 32.22 0.0M
2025-06-11 32.36 32.50 32.23 32.27 0.0M
2025-06-10 32.20 32.28 31.95 32.25 0.0M
2025-06-09 32.37 32.37 32.28 32.28 0.1M
2025-06-06 32.36 32.46 32.33 32.41 0.0M
2025-06-05 32.27 32.53 32.06 32.18 0.0M
2025-06-04 32.14 32.28 32.14 32.24 0.0M
2025-06-03 31.82 31.98 31.82 31.96 0.1M
2025-06-02 31.32 31.70 31.32 31.70 0.0M
2025-05-30 30.95 31.48 30.95 31.48 0.0M
2025-05-29 31.77 31.77 31.33 31.35 0.0M
2025-05-28 31.42 31.52 31.37 31.37 0.0M
2025-05-27 31.34 31.42 31.29 31.42 0.0M
2025-05-23 30.70 30.91 30.69 30.80 0.0M
2025-05-22 31.02 31.10 30.90 30.91 0.0M
2025-05-21 31.19 31.43 30.85 30.85 0.0M
2025-05-20 31.26 31.30 31.08 31.28 0.0M
2025-05-19 31.24 31.45 31.24 31.45 0.0M
2025-05-16 31.29 31.34 31.12 31.34 0.0M
2025-05-15 30.99 31.25 30.99 31.18 0.0M
2025-05-14 31.12 31.26 31.12 31.26 0.0M
2025-05-13 30.55 31.03 30.55 30.97 0.0M
2025-05-12 30.01 30.30 30.01 30.30 0.1M
2025-05-09 29.48 29.48 29.24 29.29 0.1M
2025-05-08 29.33 29.61 29.33 29.39 0.0M
2025-05-07 28.95 29.14 28.86 29.06 0.0M
2025-05-06 28.71 29.11 28.71 28.88 0.0M
2025-05-05 28.99 29.30 28.99 29.13 0.0M
2025-05-02 29.18 29.39 29.15 29.30 0.0M
2025-05-01 28.82 28.98 28.65 28.69 0.3M
2025-04-30 27.80 28.37 27.61 28.37 0.0M
2025-04-29 28.07 28.34 28.02 28.27 0.0M
2025-04-28 28.20 28.21 27.83 28.11 0.0M
2025-04-25 27.85 28.14 27.74 28.14 0.0M
2025-04-24 27.07 27.79 27.07 27.78 0.0M
2025-04-23 26.99 27.34 26.76 26.84 0.0M
2025-04-22 25.85 26.24 25.85 26.15 0.0M
2025-04-21 25.78 25.80 25.19 25.47 0.0M
2025-04-17 26.20 26.30 26.10 26.14 0.0M
2025-04-16 26.40 26.59 25.85 26.15 0.0M
2025-04-15 26.89 26.95 26.73 26.78 0.0M
2025-04-14 27.16 27.16 26.38 26.58 0.0M
2025-04-11 26.12 26.52 25.82 26.51 0.0M
2025-04-10 26.64 26.66 25.76 26.08 0.2M
2025-04-09 24.34 27.35 24.17 27.26 0.0M
2025-04-08 25.80 25.86 23.95 24.32 0.0M
2025-04-07 22.92 25.78 22.92 24.57 0.1M
2025-04-04 25.11 25.11 24.33 24.33 0.0M
2025-04-03 26.28 26.41 26.00 26.04 0.0M
2025-04-02 27.12 28.09 27.12 27.93 0.0M
2025-04-01 27.20 27.56 27.03 27.55 0.0M
2025-03-31 26.52 27.31 26.52 27.31 0.0M
2025-03-28 27.66 27.66 27.32 27.40 0.0M
2025-03-27 28.31 28.56 28.19 28.19 0.0M
2025-03-26 29.20 29.20 28.48 28.55 0.0M
2025-03-25 29.37 29.39 29.31 29.34 0.0M
2025-03-24 29.15 29.23 29.12 29.21 0.0M
2025-03-21 28.14 28.48 28.14 28.48 0.0M
2025-03-20 28.20 28.63 28.20 28.34 0.0M
2025-03-19 27.99 28.48 27.86 28.38 0.0M
2025-03-18 28.17 28.21 27.63 27.75 0.0M
2025-03-17 28.23 28.48 28.23 28.37 0.0M
2025-03-14 27.66 28.11 27.66 28.11 0.0M
2025-03-13 27.86 27.86 27.20 27.23 0.0M
2025-03-12 28.10 28.14 27.67 27.95 0.0M
2025-03-11 27.38 27.71 27.10 27.42 0.0M
2025-03-10 27.31 27.31 26.85 27.10 0.1M
2025-03-07 28.56 28.56 27.83 28.52 0.0M
2025-03-06 29.52 29.52 28.58 28.62 0.0M
2025-03-05 29.56 29.95 29.49 29.92 0.0M
2025-03-04 29.28 29.73 28.86 29.45 0.0M
2025-03-03 30.39 30.44 29.49 29.64 0.0M
2025-02-28 29.82 30.49 29.82 30.49 0.0M
2025-02-27 31.02 31.04 29.97 29.97 0.0M
2025-02-26 30.64 31.08 30.64 30.80 0.0M
2025-02-25 30.90 30.90 30.05 30.45 0.0M
2025-02-24 31.32 31.32 30.90 30.93 0.0M
2025-02-21 32.40 32.40 31.35 31.35 0.0M
2025-02-20 32.70 32.70 32.19 32.41 0.0M
2025-02-19 32.99 32.99 32.85 32.86 0.0M
2025-02-18 33.23 33.23 32.98 33.07 0.0M
2025-02-14 33.01 33.12 32.86 33.12 0.0M
2025-02-13 32.70 32.94 32.62 32.94 0.0M
2025-02-12 32.20 32.51 32.08 32.47 0.0M
2025-02-11 32.47 32.54 32.34 32.51 0.0M
2025-02-10 32.42 32.68 32.42 32.64 0.0M
2025-02-07 32.53 32.53 32.24 32.24 0.0M
2025-02-06 32.39 32.42 32.23 32.42 0.0M
2025-02-05 32.01 32.29 32.01 32.29 0.0M
2025-02-04 32.05 32.09 31.99 32.09 0.0M
2025-02-03 31.27 31.85 31.27 31.68 0.0M
2025-01-31 32.31 32.43 31.87 31.87 0.1M
2025-01-30 31.86 31.96 31.69 31.87 0.0M
2025-01-29 31.93 31.93 31.58 31.79 0.0M
2025-01-28 31.70 32.07 31.68 32.01 0.0M
2025-01-27 30.96 31.34 30.96 31.15 0.0M
2025-01-24 32.12 32.21 31.90 31.99 0.1M
2025-01-23 31.79 32.05 31.72 32.05 0.0M
2025-01-22 31.81 31.98 31.80 31.88 0.0M
2025-01-21 31.12 31.36 31.12 31.31 0.0M
2025-01-17 31.07 31.07 30.94 30.94 0.0M
2025-01-16 30.87 30.88 30.61 30.62 0.0M
2025-01-15 30.71 30.73 30.54 30.69 0.0M
2025-01-14 30.32 30.32 29.83 30.03 0.0M
2025-01-13 29.73 30.01 29.61 30.01 0.0M
2025-01-10 30.08 30.39 30.07 30.20 0.0M
2025-01-08 30.64 30.75 30.48 30.69 0.0M
2025-01-07 31.28 31.28 30.61 30.63 0.0M
2025-01-06 31.37 31.45 31.21 31.27 0.0M
2025-01-03 30.78 30.95 30.65 30.95 0.0M
2025-01-02 30.43 30.43 30.22 30.35 0.0M