Toews Agility Shares Managed Risk ETF (MRSK)

NYSEARCA: MRSK · Real-Time Price · USD

38.84

-0.26 (-0.68%)

At close: Sep 16, 2026, 4:00 PM EDT

38.74

-0.10 (-0.25%)

After-hours: Sep 16, 2026, 8:00 PM EDT

MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	39.10	39.16	38.67	38.84	38.84	-0.68%	19,136
Sep 15, 2026	39.06	39.10	39.00	39.10	39.10	-0.24%	13,740
Sep 14, 2026	38.93	39.32	38.93	39.20	39.20	-0.27%	10,491
Sep 11, 2026	39.26	39.40	39.25	39.30	39.30	0.46%	22,397
Sep 10, 2026	39.05	39.20	39.01	39.12	39.12	-0.51%	18,028
Sep 9, 2026	39.31	39.34	39.23	39.32	39.32	-0.31%	12,646
Sep 8, 2026	39.37	39.54	39.37	39.44	39.44	-0.58%	15,336
Sep 4, 2026	39.67	39.69	39.58	39.67	39.67	-0.08%	12,815
Sep 3, 2026	39.53	39.72	39.50	39.70	39.70	0.83%	27,342
Sep 2, 2026	39.35	39.42	39.30	39.38	39.37	-0.06%	17,600
Sep 1, 2026	37.68	39.83	37.68	39.40	39.40	-0.28%	42,504
Aug 31, 2026	39.39	39.57	39.39	39.51	39.51	-0.39%	18,637
Aug 28, 2026	39.76	39.76	39.64	39.66	39.66	-0.01%	8,746
Aug 27, 2026	39.55	39.74	39.55	39.67	39.67	0.38%	7,307
Aug 26, 2026	39.44	39.55	39.42	39.52	39.52	-0.05%	10,224
Aug 25, 2026	39.45	39.54	39.42	39.54	39.54	0.28%	50,716
Aug 24, 2026	39.49	39.52	39.39	39.43	39.43	-0.17%	11,079
Aug 21, 2026	39.53	39.57	39.41	39.50	39.50	0.22%	6,898
Aug 20, 2026	39.59	39.60	39.41	39.41	39.41	-0.76%	4,421
Aug 19, 2026	39.72	39.75	39.65	39.71	39.71	-0.05%	6,421
Aug 18, 2026	39.73	39.76	39.67	39.73	39.73	-0.45%	12,159
Aug 17, 2026	40.19	40.19	39.82	39.91	39.91	-0.27%	20,974
Aug 14, 2026	39.86	40.05	39.86	40.02	40.02	0.05%	13,047
Aug 13, 2026	39.83	40.02	39.83	40.00	40.00	0.73%	28,914
Aug 12, 2026	41.00	41.71	39.71	39.71	39.71	-0.07%	9,379
Aug 11, 2026	39.66	39.84	39.34	39.74	39.74	-0.14%	4,461
Aug 10, 2026	38.27	39.88	38.27	39.79	39.79	0.13%	15,784
Aug 7, 2026	39.76	39.82	39.70	39.74	39.74	0.22%	10,806
Aug 6, 2026	39.72	39.80	39.59	39.65	39.65	-0.27%	14,406
Aug 5, 2026	39.78	39.92	39.72	39.76	39.76	-0.27%	11,491
Aug 4, 2026	39.17	39.91	39.17	39.87	39.87	1.60%	11,406
Aug 3, 2026	38.74	39.34	38.74	39.24	39.24	0.81%	10,393
Jul 31, 2026	38.94	38.99	38.55	38.93	38.93	0.23%	32,802
Jul 30, 2026	38.43	38.85	38.40	38.84	38.84	1.35%	25,450
Jul 29, 2026	38.76	38.76	38.32	38.32	38.32	-0.49%	30,578
Jul 28, 2026	38.48	38.65	38.48	38.51	38.51	-0.31%	11,298
Jul 27, 2026	38.50	38.74	38.50	38.63	38.63	0.25%	8,659
Jul 24, 2026	38.36	38.66	38.36	38.54	38.53	-0.38%	10,090
Jul 23, 2026	38.67	38.69	38.52	38.68	38.68	-0.17%	42,043
Jul 22, 2026	38.72	38.81	38.68	38.75	38.75	-0.04%	13,635
Jul 21, 2026	38.49	38.76	38.49	38.76	38.76	0.18%	30,696
Jul 20, 2026	38.73	38.73	38.55	38.69	38.69	-0.04%	29,624
Jul 17, 2026	38.70	38.76	38.64	38.71	38.71	-0.47%	21,559
Jul 16, 2026	38.79	38.96	38.78	38.89	38.89	0.16%	46,581
Jul 15, 2026	38.94	38.94	38.72	38.83	38.83	0.02%	13,012
Jul 14, 2026	38.67	38.83	38.66	38.82	38.82	0.17%	33,106
Jul 13, 2026	38.81	38.81	38.70	38.75	38.75	-0.16%	8,168
Jul 10, 2026	38.69	38.86	38.69	38.82	38.82	0.27%	8,300
Jul 9, 2026	38.66	38.78	38.59	38.71	38.71	0.21%	53,480
Jul 8, 2026	38.58	38.67	38.48	38.63	38.63	-0.15%	11,470