Toews Agility Shares Managed Risk ETF (MRSK)

MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2025	34.70	34.75	34.68	34.73	-	-0.07%	34,206
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
Jun 26, 2025	33.30	33.37	32.76	33.29	33.29	0.31%	19,238
Jun 25, 2025	33.15	33.42	32.94	33.19	33.19	0.21%	247,584
Jun 24, 2025	32.96	33.29	32.96	33.12	33.12	0.92%	97,771
Jun 23, 2025	32.75	32.90	32.58	32.82	32.82	0.63%	29,045
Jun 20, 2025	32.78	32.92	32.52	32.61	32.61	-0.20%	20,842
Jun 18, 2025	32.52	32.83	32.52	32.68	32.68	-0.14%	145,889
Jun 17, 2025	32.79	32.82	32.70	32.72	32.72	-0.40%	15,805
Jun 16, 2025	32.96	32.96	32.84	32.85	32.85	0.67%	15,578
Jun 13, 2025	32.75	32.87	32.60	32.63	32.63	-0.76%	40,791
Jun 12, 2025	32.93	32.96	32.76	32.88	32.88	0.06%	10,827
Jun 11, 2025	32.90	32.97	32.73	32.86	32.86	-0.24%	15,168
Jun 10, 2025	32.74	32.94	32.74	32.94	32.94	0.68%	27,741
Jun 9, 2025	32.81	32.85	32.71	32.72	32.72	-0.07%	13,569
Jun 6, 2025	32.70	32.86	32.69	32.74	32.74	0.49%	63,837

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.