Toews Agility Shares Managed Risk ETF (MRSK)
NYSEARCA: MRSK · Real-Time Price · USD
36.71
+0.40 (1.10%)
At close: Dec 19, 2025, 4:00 PM EST
36.71
0.00 (0.00%)
After-hours: Dec 19, 2025, 8:00 PM EST
MRSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 36.57 | 37.03 | 36.50 | 36.71 | 36.71 | 1.10% | 6,860 |
| Dec 18, 2025 | 35.53 | 36.70 | 35.17 | 36.31 | 36.31 | 0.81% | 18,313 |
| Dec 17, 2025 | 36.69 | 36.69 | 36.02 | 36.02 | 36.02 | -1.38% | 11,832 |
| Dec 16, 2025 | 36.66 | 36.88 | 36.29 | 36.52 | 36.52 | -0.18% | 15,601 |
| Dec 15, 2025 | 36.68 | 36.68 | 36.51 | 36.59 | 36.59 | -2.30% | 18,108 |
| Dec 12, 2025 | 36.90 | 37.45 | 36.59 | 37.45 | 37.45 | 1.05% | 12,136 |
| Dec 11, 2025 | 36.96 | 37.11 | 36.88 | 37.06 | 36.97 | 0.32% | 46,929 |
| Dec 10, 2025 | 36.78 | 37.09 | 36.73 | 36.94 | 36.85 | 0.60% | 18,448 |
| Dec 9, 2025 | 36.89 | 36.89 | 36.72 | 36.72 | 36.63 | -0.18% | 17,682 |
| Dec 8, 2025 | 36.92 | 36.92 | 36.70 | 36.79 | 36.69 | -0.23% | 11,726 |
| Dec 5, 2025 | 36.96 | 37.07 | 36.86 | 36.87 | 36.78 | 0.22% | 19,005 |
| Dec 4, 2025 | 36.67 | 36.92 | 36.67 | 36.79 | 36.70 | 0.08% | 10,463 |
| Dec 3, 2025 | 36.40 | 36.94 | 36.40 | 36.76 | 36.67 | 0.16% | 16,681 |
| Dec 2, 2025 | 36.66 | 36.83 | 36.52 | 36.70 | 36.61 | 0.25% | 41,503 |
| Dec 1, 2025 | 36.27 | 36.74 | 36.27 | 36.61 | 36.52 | -0.65% | 27,090 |
| Nov 28, 2025 | 36.57 | 36.85 | 36.56 | 36.85 | 36.76 | 0.66% | 10,147 |
| Nov 26, 2025 | 36.50 | 36.68 | 36.48 | 36.61 | 36.52 | 1.05% | 16,440 |
| Nov 25, 2025 | 35.67 | 36.26 | 35.67 | 36.23 | 36.14 | 0.85% | 13,408 |
| Nov 24, 2025 | 35.31 | 35.94 | 35.31 | 35.93 | 35.83 | 2.12% | 49,954 |
| Nov 21, 2025 | 35.16 | 35.47 | 34.89 | 35.18 | 35.09 | 0.82% | 28,656 |
| Nov 20, 2025 | 36.05 | 36.14 | 34.90 | 34.90 | 34.81 | -1.54% | 37,667 |
| Nov 19, 2025 | 35.35 | 35.73 | 35.32 | 35.44 | 35.35 | 0.47% | 43,320 |
| Nov 18, 2025 | 35.63 | 35.63 | 35.04 | 35.28 | 35.18 | -0.91% | 37,325 |
| Nov 17, 2025 | 35.99 | 36.07 | 35.46 | 35.60 | 35.51 | -0.98% | 19,104 |
| Nov 14, 2025 | 35.79 | 36.61 | 35.35 | 35.95 | 35.86 | -0.58% | 31,386 |
| Nov 13, 2025 | 36.46 | 36.49 | 36.05 | 36.16 | 36.07 | -1.19% | 23,708 |
| Nov 12, 2025 | 36.64 | 36.67 | 36.54 | 36.60 | 36.50 | 0.15% | 43,783 |
| Nov 11, 2025 | 36.27 | 36.60 | 36.27 | 36.54 | 36.45 | 0.12% | 18,009 |
| Nov 10, 2025 | 36.11 | 36.50 | 36.11 | 36.50 | 36.40 | 1.58% | 13,632 |
| Nov 7, 2025 | 35.81 | 35.93 | 35.60 | 35.93 | 35.84 | -0.06% | 28,460 |
| Nov 6, 2025 | 36.09 | 36.16 | 35.91 | 35.95 | 35.86 | -0.99% | 19,966 |
| Nov 5, 2025 | 36.06 | 36.43 | 36.06 | 36.31 | 36.22 | 0.39% | 35,606 |
| Nov 4, 2025 | 36.04 | 36.40 | 36.04 | 36.17 | 36.08 | -0.96% | 21,510 |
| Nov 3, 2025 | 36.45 | 36.55 | 36.45 | 36.52 | 36.43 | 0.11% | 23,225 |
| Oct 31, 2025 | 36.41 | 36.56 | 36.33 | 36.48 | 36.39 | 0.18% | 14,830 |
| Oct 30, 2025 | 36.34 | 36.61 | 36.34 | 36.41 | 36.32 | -0.54% | 15,639 |
| Oct 29, 2025 | 36.71 | 36.76 | 36.50 | 36.61 | 36.52 | -0.14% | 38,708 |
| Oct 28, 2025 | 36.49 | 36.71 | 36.49 | 36.66 | 36.57 | 0.26% | 14,943 |
| Oct 27, 2025 | 36.82 | 36.82 | 36.44 | 36.57 | 36.47 | 0.60% | 22,387 |
| Oct 24, 2025 | 36.16 | 36.42 | 36.16 | 36.35 | 36.25 | 0.52% | 25,452 |
| Oct 23, 2025 | 36.00 | 36.20 | 36.00 | 36.16 | 36.07 | 0.47% | 26,982 |
| Oct 22, 2025 | 36.07 | 36.07 | 35.79 | 35.99 | 35.90 | -0.30% | 32,734 |
| Oct 21, 2025 | 36.13 | 36.30 | 36.04 | 36.10 | 36.01 | 0.31% | 54,619 |
| Oct 20, 2025 | 35.89 | 36.09 | 35.89 | 35.99 | 35.90 | 0.84% | 44,566 |
| Oct 17, 2025 | 35.66 | 35.75 | 35.41 | 35.69 | 35.60 | 0.20% | 26,375 |
| Oct 16, 2025 | 35.76 | 35.84 | 35.47 | 35.62 | 35.53 | -0.45% | 110,023 |
| Oct 15, 2025 | 35.80 | 35.96 | 35.54 | 35.78 | 35.69 | 0.28% | 14,454 |
| Oct 14, 2025 | 35.18 | 35.81 | 35.18 | 35.68 | 35.59 | 0.44% | 40,626 |
| Oct 13, 2025 | 35.48 | 35.59 | 35.37 | 35.52 | 35.43 | 0.49% | 9,718 |
| Oct 10, 2025 | 35.96 | 36.05 | 35.33 | 35.35 | 35.26 | -1.83% | 83,079 |