Toews Agility Shares Managed Risk ETF (MRSK)

MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	36.38	36.58	36.27	36.58	36.58	0.99%	21,185
Apr 13, 2026	35.85	36.31	35.85	36.22	36.22	0.78%	11,949
Apr 10, 2026	36.03	36.18	35.94	35.94	35.94	-0.11%	6,263
Apr 9, 2026	35.96	36.11	35.84	35.98	35.98	-0.39%	77,378
Apr 8, 2026	36.43	36.46	35.93	36.12	36.12	2.21%	22,104
Apr 7, 2026	35.34	35.43	35.16	35.34	35.34	-0.38%	30,530
Apr 6, 2026	35.36	35.58	35.09	35.48	35.48	-0.10%	293,619
Apr 2, 2026	34.72	35.51	34.72	35.51	35.51	1.11%	58,242
Apr 1, 2026	35.19	35.55	35.10	35.12	35.12	-0.62%	45,361
Mar 31, 2026	34.75	35.52	34.75	35.34	35.34	1.90%	77,319
Mar 30, 2026	34.84	34.85	34.50	34.68	34.68	-0.06%	18,887
Mar 27, 2026	34.97	35.10	34.69	34.70	34.70	-1.90%	19,209
Mar 26, 2026	35.60	35.76	35.33	35.37	35.37	-1.44%	7,938
Mar 25, 2026	36.13	36.13	35.78	35.89	35.89	0.61%	7,118
Mar 24, 2026	35.46	35.91	35.46	35.67	35.67	-0.54%	10,258
Mar 23, 2026	36.04	36.04	35.73	35.86	35.86	1.19%	161,726
Mar 20, 2026	35.93	35.93	35.44	35.44	35.44	-1.56%	4,415
Mar 19, 2026	35.88	36.03	35.80	36.00	36.00	-0.25%	12,008
Mar 18, 2026	36.51	36.51	36.02	36.09	36.09	-0.99%	13,356
Mar 17, 2026	36.54	36.56	36.40	36.45	36.45	0.55%	17,861
Mar 16, 2026	36.30	36.36	36.24	36.25	36.25	0.61%	8,122

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.