Toews Agility Shares Managed Risk ETF (MRSK)
NYSEARCA: MRSK · Real-Time Price · USD
35.00
+0.09 (0.26%)
At close: Sep 8, 2025, 4:00 PM
35.00
0.00 (0.00%)
After-hours: Sep 8, 2025, 8:00 PM EDT
MRSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 35.20 | 35.20 | 34.97 | 35.00 | - | 0.26% | 18,514 |
| Sep 5, 2025 | 35.28 | 35.28 | 34.85 | 34.91 | 34.91 | -0.26% | 30,652 |
| Sep 4, 2025 | 35.02 | 35.03 | 34.90 | 35.00 | 35.00 | 0.55% | 8,186 |
| Sep 3, 2025 | 34.76 | 34.87 | 34.68 | 34.81 | 34.81 | 0.67% | 15,338 |
| Sep 2, 2025 | 34.43 | 34.62 | 34.36 | 34.58 | 34.58 | -0.77% | 19,331 |
| Aug 29, 2025 | 35.03 | 35.03 | 34.81 | 34.85 | 34.85 | -0.60% | 15,107 |
| Aug 28, 2025 | 34.93 | 35.06 | 34.93 | 35.06 | 35.06 | 0.32% | 16,606 |
| Aug 27, 2025 | 34.93 | 34.96 | 34.88 | 34.95 | 34.95 | 0.25% | 10,086 |
| Aug 26, 2025 | 34.71 | 34.86 | 34.71 | 34.86 | 34.86 | 0.28% | 24,987 |
| Aug 25, 2025 | 34.79 | 34.89 | 34.75 | 34.76 | 34.76 | -0.16% | 20,254 |
| Aug 22, 2025 | 34.51 | 34.88 | 34.51 | 34.82 | 34.82 | 1.19% | 15,382 |
| Aug 21, 2025 | 34.45 | 35.35 | 34.34 | 34.41 | 34.41 | -0.12% | 28,010 |
| Aug 20, 2025 | 34.46 | 34.53 | 34.29 | 34.45 | 34.45 | -0.26% | 120,196 |
| Aug 19, 2025 | 34.65 | 34.72 | 34.52 | 34.54 | 34.54 | -0.58% | 12,836 |
| Aug 18, 2025 | 34.70 | 34.75 | 34.68 | 34.74 | 34.74 | -0.03% | 36,374 |
| Aug 15, 2025 | 34.85 | 34.85 | 34.72 | 34.75 | 34.75 | -0.23% | 17,689 |
| Aug 14, 2025 | 34.56 | 34.83 | 34.56 | 34.83 | 34.83 | 0.23% | 12,342 |
| Aug 13, 2025 | 34.80 | 34.82 | 34.68 | 34.75 | 34.75 | 0.20% | 31,343 |
| Aug 12, 2025 | 34.54 | 34.68 | 34.52 | 34.68 | 34.68 | 1.05% | 19,844 |
| Aug 11, 2025 | 34.24 | 34.51 | 34.24 | 34.32 | 34.32 | -0.09% | 15,783 |
| Aug 8, 2025 | 34.14 | 34.44 | 34.14 | 34.35 | 34.35 | 0.64% | 33,709 |
| Aug 7, 2025 | 34.15 | 34.38 | 34.05 | 34.13 | 34.13 | -0.09% | 6,910 |
| Aug 6, 2025 | 34.16 | 34.41 | 33.95 | 34.16 | 34.16 | 0.71% | 181,960 |
| Aug 5, 2025 | 34.01 | 34.12 | 33.91 | 33.92 | 33.92 | -0.50% | 14,026 |
| Aug 4, 2025 | 33.99 | 34.11 | 33.99 | 34.09 | 34.09 | 1.28% | 11,365 |
| Aug 1, 2025 | 33.70 | 33.73 | 33.57 | 33.66 | 33.66 | -1.21% | 7,672 |
| Jul 31, 2025 | 34.34 | 34.37 | 34.07 | 34.07 | 34.07 | -0.32% | 14,957 |
| Jul 30, 2025 | 34.28 | 34.30 | 34.06 | 34.18 | 34.18 | - | 31,577 |
| Jul 29, 2025 | 34.29 | 34.31 | 34.18 | 34.18 | 34.18 | -0.23% | 22,874 |
| Jul 28, 2025 | 34.33 | 34.35 | 34.23 | 34.26 | 34.26 | -0.20% | 13,255 |
| Jul 25, 2025 | 34.37 | 34.37 | 34.18 | 34.33 | 34.33 | 0.35% | 54,245 |
| Jul 24, 2025 | 34.18 | 34.27 | 34.15 | 34.21 | 34.21 | 0.26% | 21,563 |
| Jul 23, 2025 | 34.46 | 34.46 | 34.05 | 34.12 | 34.12 | 0.41% | 45,651 |
| Jul 22, 2025 | 34.00 | 34.08 | 33.95 | 33.98 | 33.98 | -0.15% | 29,026 |
| Jul 21, 2025 | 33.90 | 34.12 | 33.66 | 34.03 | 34.03 | 0.29% | 27,678 |
| Jul 18, 2025 | 34.00 | 34.01 | 33.90 | 33.93 | 33.93 | -0.20% | 22,073 |
| Jul 17, 2025 | 33.93 | 34.01 | 33.88 | 34.00 | 34.00 | 0.44% | 39,775 |
| Jul 16, 2025 | 33.77 | 33.85 | 33.68 | 33.85 | 33.85 | 0.45% | 25,917 |
| Jul 15, 2025 | 33.81 | 33.93 | 33.70 | 33.70 | 33.70 | -0.27% | 79,544 |
| Jul 14, 2025 | 33.59 | 34.05 | 33.59 | 33.79 | 33.79 | 0.24% | 16,839 |
| Jul 11, 2025 | 33.78 | 33.85 | 33.70 | 33.71 | 33.71 | -0.24% | 16,502 |
| Jul 10, 2025 | 33.76 | 33.91 | 33.76 | 33.79 | 33.79 | 0.24% | 14,495 |
| Jul 9, 2025 | 33.78 | 33.78 | 33.65 | 33.71 | 33.71 | 0.33% | 28,365 |
| Jul 8, 2025 | 33.62 | 33.70 | 33.60 | 33.60 | 33.60 | 0.03% | 22,518 |
| Jul 7, 2025 | 33.52 | 33.70 | 33.52 | 33.59 | 33.59 | -0.44% | 32,989 |
| Jul 3, 2025 | 33.72 | 33.85 | 33.72 | 33.74 | 33.74 | 0.41% | 10,765 |
| Jul 2, 2025 | 33.64 | 33.65 | 33.53 | 33.60 | 33.60 | 0.36% | 25,005 |
| Jul 1, 2025 | 33.64 | 33.64 | 33.38 | 33.48 | 33.48 | -0.26% | 21,584 |
| Jun 30, 2025 | 33.45 | 33.62 | 33.42 | 33.57 | 33.57 | 0.56% | 232,120 |
| Jun 27, 2025 | 33.20 | 34.44 | 33.20 | 33.38 | 33.38 | 0.27% | 32,475 |