Toews Agility Shares Managed Risk ETF (MRSK)

NYSEARCA: MRSK · Real-Time Price · USD

37.90

-0.01 (-0.03%)

At close: Jun 25, 2026, 4:00 PM EDT

37.90

0.00 (0.00%)

After-hours: Jun 25, 2026, 8:00 PM EDT

MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	37.89	38.10	37.89	37.90	37.90	-0.03%	6,207
Jun 24, 2026	38.03	38.25	37.91	37.91	37.91	-0.45%	12,918
Jun 23, 2026	38.05	38.23	38.00	38.08	38.08	-0.92%	31,863
Jun 22, 2026	38.57	38.58	38.34	38.43	38.43	-0.05%	5,914
Jun 18, 2026	38.30	38.52	38.29	38.45	38.45	0.49%	13,807
Jun 17, 2026	38.56	38.65	38.19	38.26	38.26	-0.74%	15,142
Jun 16, 2026	38.44	38.66	38.44	38.55	38.55	0.13%	49,980
Jun 15, 2026	38.22	38.61	38.22	38.50	38.50	0.77%	109,487
Jun 12, 2026	38.12	38.29	38.03	38.21	38.21	0.41%	12,862
Jun 11, 2026	37.75	38.13	37.47	38.05	38.05	1.63%	43,670
Jun 10, 2026	37.94	37.96	37.37	37.44	37.44	-1.53%	19,723
Jun 9, 2026	38.35	38.35	37.35	38.02	38.02	0.21%	31,425
Jun 8, 2026	38.10	38.40	37.88	37.94	37.94	-0.47%	26,847
Jun 5, 2026	38.40	38.54	38.10	38.12	38.12	-1.55%	10,729
Jun 4, 2026	38.57	38.75	38.57	38.72	38.72	-0.01%	11,552
Jun 3, 2026	38.68	38.79	38.68	38.73	38.73	-0.23%	8,506
Jun 2, 2026	38.76	38.86	38.76	38.82	38.82	0.14%	11,156
Jun 1, 2026	38.67	38.84	38.65	38.76	38.76	0.17%	30,993
May 29, 2026	38.75	38.75	38.61	38.70	38.70	0.46%	26,992
May 28, 2026	38.52	38.53	38.39	38.52	38.52	0.42%	5,128
May 27, 2026	38.37	38.44	38.31	38.36	38.36	0.16%	10,369
May 26, 2026	38.35	38.44	38.22	38.30	38.30	0.42%	30,330
May 22, 2026	38.16	38.30	38.14	38.14	38.14	0.22%	10,281
May 21, 2026	37.75	38.15	37.75	38.06	38.06	0.04%	10,899
May 20, 2026	37.77	38.06	37.77	38.04	38.04	0.78%	14,533
May 19, 2026	37.89	37.89	37.67	37.75	37.75	-0.36%	7,451
May 18, 2026	38.02	38.02	37.81	37.88	37.88	0.03%	21,226
May 15, 2026	38.03	38.06	37.87	37.87	37.87	-1.02%	6,871
May 14, 2026	38.20	38.30	38.20	38.26	38.26	0.47%	19,426
May 13, 2026	37.84	38.10	37.84	38.08	38.08	0.50%	23,377
May 12, 2026	37.87	37.91	37.75	37.89	37.89	-0.03%	11,992
May 11, 2026	37.95	38.05	37.90	37.90	37.90	0.13%	32,684
May 8, 2026	37.76	37.92	37.76	37.85	37.85	0.52%	13,797
May 7, 2026	37.86	38.08	37.66	37.66	37.66	-0.75%	29,207
May 6, 2026	37.64	37.94	37.64	37.94	37.94	1.36%	19,766
May 5, 2026	37.30	37.47	37.30	37.43	37.43	0.89%	19,477
May 4, 2026	37.21	37.25	37.01	37.10	37.10	-0.32%	7,297
May 1, 2026	37.36	37.40	37.20	37.22	37.22	0.38%	17,098
Apr 30, 2026	37.03	37.11	36.95	37.08	37.08	0.32%	39,189
Apr 29, 2026	36.93	37.00	36.89	36.96	36.96	-0.11%	25,122
Apr 28, 2026	36.95	37.00	36.89	37.00	37.00	-0.23%	29,801
Apr 27, 2026	36.84	37.10	36.84	37.09	37.09	0.04%	11,268
Apr 24, 2026	36.94	37.07	36.91	37.07	37.07	0.49%	14,309
Apr 23, 2026	36.90	36.97	36.79	36.89	36.89	-0.08%	13,882
Apr 22, 2026	36.83	36.97	36.83	36.92	36.92	0.29%	21,189
Apr 21, 2026	37.02	37.02	36.81	36.82	36.82	-0.23%	10,432
Apr 20, 2026	36.74	36.98	36.74	36.90	36.90	-0.22%	20,502
Apr 17, 2026	36.66	36.99	36.66	36.98	36.98	0.60%	24,533
Apr 16, 2026	36.53	36.89	36.53	36.76	36.76	0.46%	68,813
Apr 15, 2026	36.38	36.74	36.38	36.59	36.59	0.03%	20,645