Toews Agility Shares Managed Risk ETF (MRSK)

MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	37.16	37.31	37.12	37.25	37.25	0.53%	4,752
Jan 8, 2026	37.01	37.12	37.01	37.05	37.05	0.05%	22,802
Jan 7, 2026	37.00	37.21	37.00	37.03	37.03	-0.40%	22,745
Jan 6, 2026	37.09	37.18	37.04	37.18	37.18	0.57%	608,736
Jan 5, 2026	37.12	37.12	36.93	36.97	36.97	0.27%	20,606
Jan 2, 2026	37.00	37.00	36.70	36.87	36.87	0.19%	19,051
Dec 31, 2025	36.83	37.03	36.77	36.80	36.80	-0.63%	22,653
Dec 30, 2025	37.06	37.11	37.01	37.03	37.03	-0.21%	16,847
Dec 29, 2025	37.15	37.16	37.04	37.11	37.07	-0.07%	11,862
Dec 26, 2025	37.30	37.30	37.14	37.14	37.10	-0.32%	15,880
Dec 24, 2025	37.08	37.26	37.07	37.26	37.22	0.51%	11,912
Dec 23, 2025	36.93	37.12	36.93	37.07	37.03	0.57%	16,976
Dec 22, 2025	36.82	36.94	36.82	36.86	36.82	0.41%	21,043
Dec 19, 2025	36.57	37.03	36.50	36.71	36.67	1.10%	6,860
Dec 18, 2025	35.53	36.70	35.17	36.31	36.27	0.81%	18,313
Dec 17, 2025	36.69	36.69	36.02	36.02	35.98	-1.38%	11,832
Dec 16, 2025	36.66	36.88	36.29	36.52	36.48	-0.18%	15,601
Dec 15, 2025	36.68	36.68	36.51	36.59	36.55	-2.30%	18,108
Dec 12, 2025	36.90	37.45	36.59	37.45	37.41	1.05%	12,136
Dec 11, 2025	36.96	37.11	36.88	37.06	36.92	0.32%	46,929
Dec 10, 2025	36.78	37.09	36.73	36.94	36.80	0.60%	18,448
Dec 9, 2025	36.89	36.89	36.72	36.72	36.58	-0.18%	17,682
Dec 8, 2025	36.92	36.92	36.70	36.79	36.65	-0.23%	11,726
Dec 5, 2025	36.96	37.07	36.86	36.87	36.73	0.22%	19,005
Dec 4, 2025	36.67	36.92	36.67	36.79	36.65	0.08%	10,463
Dec 3, 2025	36.40	36.94	36.40	36.76	36.62	0.16%	16,681
Dec 2, 2025	36.66	36.83	36.52	36.70	36.56	0.25%	41,503
Dec 1, 2025	36.27	36.74	36.27	36.61	36.47	-0.65%	27,090
Nov 28, 2025	36.57	36.85	36.56	36.85	36.71	0.66%	10,147
Nov 26, 2025	36.50	36.68	36.48	36.61	36.47	1.05%	16,440
Nov 25, 2025	35.67	36.26	35.67	36.23	36.10	0.85%	13,408
Nov 24, 2025	35.31	35.94	35.31	35.93	35.79	2.12%	49,954
Nov 21, 2025	35.16	35.47	34.89	35.18	35.05	0.82%	28,656
Nov 20, 2025	36.05	36.14	34.90	34.90	34.77	-1.54%	37,667
Nov 19, 2025	35.35	35.73	35.32	35.44	35.31	0.47%	43,320
Nov 18, 2025	35.63	35.63	35.04	35.28	35.14	-0.91%	37,325
Nov 17, 2025	35.99	36.07	35.46	35.60	35.47	-0.98%	19,104
Nov 14, 2025	35.79	36.61	35.35	35.95	35.82	-0.58%	31,386
Nov 13, 2025	36.46	36.49	36.05	36.16	36.03	-1.19%	23,708
Nov 12, 2025	36.64	36.67	36.54	36.60	36.46	0.15%	43,783
Nov 11, 2025	36.27	36.60	36.27	36.54	36.40	0.12%	18,009
Nov 10, 2025	36.11	36.50	36.11	36.50	36.36	1.58%	13,632
Nov 7, 2025	35.81	35.93	35.60	35.93	35.79	-0.06%	28,460
Nov 6, 2025	36.09	36.16	35.91	35.95	35.82	-0.99%	19,966
Nov 5, 2025	36.06	36.43	36.06	36.31	36.18	0.39%	35,606
Nov 4, 2025	36.04	36.40	36.04	36.17	36.04	-0.96%	21,510
Nov 3, 2025	36.45	36.55	36.45	36.52	36.38	0.11%	23,225
Oct 31, 2025	36.41	36.56	36.33	36.48	36.34	0.18%	14,830
Oct 30, 2025	36.34	36.61	36.34	36.41	36.28	-0.54%	15,639
Oct 29, 2025	36.71	36.76	36.50	36.61	36.47	-0.14%	38,708

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.