Toews Agility Shares Managed Risk ETF (MRSK)
NYSEARCA: MRSK · Real-Time Price · USD
35.95
+0.03 (0.08%)
At close: Oct 8, 2025, 4:00 PM EDT
35.95
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
MRSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.87 | 35.98 | 35.81 | 35.92 | 35.92 | 0.25% | 27,369 |
| Oct 6, 2025 | 35.95 | 36.02 | 35.82 | 35.83 | 35.83 | 0.06% | 318,796 |
| Oct 3, 2025 | 35.76 | 35.96 | 35.76 | 35.81 | 35.81 | -0.08% | 21,391 |
| Oct 2, 2025 | 35.79 | 35.85 | 35.76 | 35.84 | 35.84 | 0.42% | 16,170 |
| Oct 1, 2025 | 35.69 | 35.81 | 35.66 | 35.69 | 35.69 | 0.17% | 23,072 |
| Sep 30, 2025 | 35.51 | 35.73 | 35.51 | 35.63 | 35.63 | 0.20% | 19,582 |
| Sep 29, 2025 | 35.64 | 35.64 | 35.53 | 35.56 | 35.56 | - | 19,765 |
| Sep 26, 2025 | 35.41 | 35.56 | 35.38 | 35.56 | 35.56 | 0.54% | 21,700 |
| Sep 25, 2025 | 35.37 | 35.45 | 35.29 | 35.37 | 35.37 | -0.31% | 17,625 |
| Sep 24, 2025 | 35.58 | 35.60 | 35.46 | 35.48 | 35.48 | -0.34% | 14,731 |
| Sep 23, 2025 | 35.68 | 35.74 | 35.54 | 35.60 | 35.60 | -0.22% | 31,904 |
| Sep 22, 2025 | 35.67 | 35.74 | 35.66 | 35.68 | 35.68 | 0.31% | 13,849 |
| Sep 19, 2025 | 35.57 | 35.67 | 35.53 | 35.57 | 35.57 | 0.17% | 12,645 |
| Sep 18, 2025 | 35.35 | 35.61 | 35.35 | 35.51 | 35.51 | 0.26% | 25,287 |
| Sep 17, 2025 | 35.29 | 35.48 | 35.29 | 35.42 | 35.42 | -0.24% | 14,229 |
| Sep 16, 2025 | 35.44 | 35.53 | 35.44 | 35.50 | 35.50 | -0.08% | 27,495 |
| Sep 15, 2025 | 35.50 | 35.53 | 35.47 | 35.53 | 35.53 | 0.54% | 13,062 |
| Sep 12, 2025 | 35.42 | 35.44 | 35.34 | 35.34 | 35.34 | -0.03% | 26,447 |
| Sep 11, 2025 | 35.34 | 35.43 | 35.34 | 35.35 | 35.35 | 0.57% | 12,015 |
| Sep 10, 2025 | 35.19 | 35.25 | 35.15 | 35.15 | 35.15 | 0.29% | 18,335 |
| Sep 9, 2025 | 35.01 | 35.12 | 34.99 | 35.05 | 35.05 | 0.14% | 32,067 |
| Sep 8, 2025 | 35.20 | 35.20 | 34.97 | 35.00 | 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 |