ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MSSM Morgan Stanley Pathway Small Mid Cap Equity ETF

46.47
0.0312 (0.07%)
Last Updated: 10:38:40
Delayed by 15 minutes

MSSM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2025 46.4388 0.15 0.33% 46.37 46.915 46.30 17,790
Feb 25 2025 46.2874 -0.15 -0.33% 46.15 46.49 46.01 17,134
Feb 24 2025 46.44 -0.27 -0.57% 46.88 46.88 46.265 31,185
Feb 21 2025 46.7063 -1.34 -2.80% 48.23 48.23 46.68 15,667
Feb 20 2025 48.0505 -0.38 -0.78% 48.23 48.23 47.7676 17,803
Feb 19 2025 48.4303 -0.19 -0.38% 48.31 48.465 48.19 20,532
Feb 18 2025 48.617 0.39 0.81% 48.43 48.64 48.38 23,679
Feb 14 2025 48.2273 0.06 0.12% 48.32 48.50 48.18 20,948
Feb 13 2025 48.1715 0.51 1.06% 47.77 48.1715 47.7401 17,709
Feb 12 2025 47.6642 -0.37 -0.78% 47.23 47.79 47.23 16,055
Feb 11 2025 48.0366 -0.31 -0.65% 48.175 48.175 47.99 13,570
Feb 10 2025 48.3507 0.09 0.19% 48.36 48.4101 48.16 15,414
Feb 07 2025 48.2574 -0.53 -1.09% 48.72 48.74 48.20 20,102
Feb 06 2025 48.79 -0.13 -0.26% 49.05 49.055 48.5101 16,940
Feb 05 2025 48.9169 0.61 1.26% 48.38 48.9169 48.35 11,510
Feb 04 2025 48.31 0.43 0.89% 47.83 48.3181 47.82 18,159
Feb 03 2025 47.8835 -0.61 -1.26% 47.41 48.1545 47.30 16,468
Jan 31 2025 48.4953 -0.38 -0.77% 48.95 49.1759 48.29 14,059
Jan 30 2025 48.8715 0.55 1.14% 48.49 48.99 48.49 16,391
Jan 29 2025 48.3189 -0.02 -0.04% 48.32 48.61 48.125 22,674
Jan 28 2025 48.3399 0.28 0.59% 48.109 48.3822 47.95 15,405
Jan 27 2025 48.0568 -0.88 -1.80% 47.89 48.68 47.89 229,882
Jan 24 2025 48.9391 0.03 0.06% 49.07 49.225 48.9391 20,389
Jan 23 2025 48.9102 0.00 0.00% 48.9102 48.9102 48.9102 0
Jan 22 2025 48.9102 -0.14 -0.29% 49.16 49.16 48.8719 14,937
Jan 21 2025 49.0546 0.72 1.48% 48.68 49.0702 48.68 19,322
Jan 17 2025 48.3394 0.16 0.34% 47.89 48.49 47.89 18,305
Jan 16 2025 48.1768 0.24 0.50% 47.75 48.21 47.75 32,267
Jan 15 2025 47.9375 0.71 1.49% 47.94 48.27 47.7909 12,543
Jan 14 2025 47.2316 0.48 1.03% 46.90 47.31 46.83 18,054
Jan 13 2025 46.7512 0.28 0.60% 46.00 46.7512 46.00 18,815
Jan 10 2025 46.4743 -0.73 -1.56% 46.635 46.635 46.35 25,574
Jan 08 2025 47.2091 -0.14 -0.29% 46.875 47.22 46.8002 27,119
Jan 07 2025 47.3464 -0.38 -0.81% 47.71 47.71 47.10 17,836
Jan 06 2025 47.7313 0.07 0.14% 47.39 48.27 47.39 25,430
Jan 03 2025 47.6653 0.76 1.62% 46.88 47.68 46.88 79,785
Jan 02 2025 46.9032 0.03 0.06% 46.99 47.42 46.74 28,960
Dec 31 2024 46.8773 0.01 0.02% 46.43 47.1464 46.43 22,992
Dec 30 2024 46.8674 -0.23 -0.49% 46.53 46.965 46.36 32,452
Dec 27 2024 47.1002 -0.66 -1.39% 47.24 47.31 46.8357 227,577
Dec 26 2024 47.7641 0.30 0.64% 47.02 47.7641 47.02 18,826
Dec 24 2024 47.46 0.39 0.83% 46.66 47.46 46.66 19,299
Dec 23 2024 47.07 0.04 0.07% 46.90 47.08 46.6416 24,878
Dec 20 2024 47.035 0.34 0.72% 46.6786 47.4436 46.6786 25,895
Dec 19 2024 46.6982 -0.18 -0.38% 47.1917 47.1917 46.5916 27,664
Dec 18 2024 46.8783 -1.74 -3.59% 48.67 48.82 46.7723 21,865
Dec 17 2024 48.6215 -0.56 -1.13% 48.70 48.8469 48.52 18,954
Dec 16 2024 49.177 0.19 0.40% 49.25 49.30 49.1457 37,354
Dec 13 2024 48.9821 -0.35 -0.72% 49.33 49.33 48.77 19,305
Dec 12 2024 49.3361 -0.38 -0.76% 49.71 49.72 49.3361 37,245
Dec 11 2024 49.7155 0.36 0.73% 50.00 50.00 49.46 78,117
Dec 10 2024 49.357 -0.42 -0.84% 49.29 49.73 49.29 70,844