McElhenny Sheffield Managed Risk ETF (MSMR)
BATS: MSMR · Real-Time Price · USD
30.72
+0.21 (0.70%)
Jun 23, 2025, 4:00 PM - Market closed
MSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 30.39 | 30.75 | 30.39 | 30.72 | 30.72 | 0.68% | 3,599 |
| Jun 20, 2025 | 30.74 | 30.74 | 30.22 | 30.51 | 30.51 | -0.27% | 3,119 |
| Jun 18, 2025 | 30.90 | 30.90 | 30.06 | 30.60 | 30.60 | -0.02% | 4,585 |
| Jun 17, 2025 | 30.46 | 30.76 | 30.46 | 30.60 | 30.60 | -0.32% | 12,238 |
| Jun 16, 2025 | 30.57 | 30.76 | 30.57 | 30.70 | 30.70 | 0.48% | 5,646 |
| Jun 13, 2025 | 30.72 | 30.72 | 30.55 | 30.55 | 30.55 | -0.53% | 9,021 |
| Jun 12, 2025 | 30.70 | 30.73 | 30.70 | 30.72 | 30.72 | 0.38% | 7,770 |
| Jun 11, 2025 | 30.48 | 30.78 | 30.48 | 30.60 | 30.60 | -0.24% | 4,965 |
| Jun 10, 2025 | 30.44 | 30.71 | 30.44 | 30.68 | 30.68 | 0.38% | 12,573 |
| Jun 9, 2025 | 30.42 | 30.62 | 30.42 | 30.56 | 30.56 | 0.17% | 7,519 |
| Jun 6, 2025 | 30.59 | 30.60 | 30.50 | 30.51 | 30.51 | 0.37% | 20,185 |
| Jun 5, 2025 | 30.77 | 30.77 | 30.39 | 30.39 | 30.39 | -0.58% | 12,395 |
| Jun 4, 2025 | 30.61 | 30.65 | 30.49 | 30.57 | 30.57 | 0.16% | 16,542 |
| Jun 3, 2025 | 30.51 | 30.58 | 30.34 | 30.52 | 30.52 | 0.36% | 20,001 |
| Jun 2, 2025 | 30.37 | 30.46 | 30.24 | 30.41 | 30.41 | 0.20% | 9,704 |
| May 30, 2025 | 30.54 | 30.54 | 29.98 | 30.35 | 30.35 | -0.56% | 18,046 |
| May 29, 2025 | 30.30 | 30.52 | 29.86 | 30.52 | 30.52 | 1.26% | 7,606 |
| May 28, 2025 | 30.32 | 30.32 | 30.14 | 30.14 | 30.14 | -0.40% | 12,280 |
| May 27, 2025 | 30.11 | 30.28 | 30.11 | 30.26 | 30.26 | 0.92% | 18,280 |
| May 23, 2025 | 29.98 | 30.04 | 29.86 | 29.99 | 29.99 | -0.38% | 10,010 |
| May 22, 2025 | 30.15 | 30.15 | 30.00 | 30.10 | 30.10 | - | 13,619 |
| May 21, 2025 | 30.26 | 30.31 | 30.01 | 30.10 | 30.10 | -1.08% | 18,049 |
| May 20, 2025 | 30.37 | 30.61 | 30.18 | 30.43 | 30.43 | 0.66% | 13,294 |
| May 19, 2025 | 30.23 | 30.23 | 30.02 | 30.23 | 30.23 | 0.34% | 206,576 |
| May 16, 2025 | 30.00 | 30.13 | 29.99 | 30.13 | 30.13 | 0.05% | 7,959 |
| May 15, 2025 | 30.18 | 30.18 | 29.95 | 30.11 | 30.11 | 0.38% | 2,634 |
| May 14, 2025 | 30.20 | 30.20 | 29.95 | 30.00 | 30.00 | -0.13% | 35,743 |
| May 13, 2025 | 29.80 | 30.10 | 29.80 | 30.04 | 30.04 | 0.81% | 32,023 |
| May 12, 2025 | 30.02 | 30.02 | 29.66 | 29.80 | 29.80 | 1.22% | 4,769 |
| May 9, 2025 | 29.48 | 29.48 | 29.30 | 29.44 | 29.44 | 0.36% | 22,304 |
| May 8, 2025 | 29.45 | 29.50 | 29.34 | 29.34 | 29.34 | 0.22% | 12,252 |
| May 7, 2025 | 29.38 | 29.38 | 29.12 | 29.27 | 29.27 | -0.20% | 5,975 |
| May 6, 2025 | 29.16 | 29.34 | 29.13 | 29.33 | 29.33 | -0.03% | 5,966 |
| May 5, 2025 | 29.17 | 29.34 | 29.17 | 29.34 | 29.34 | 0.49% | 8,468 |
| May 2, 2025 | 29.27 | 29.27 | 29.14 | 29.20 | 29.20 | 0.22% | 6,114 |
| May 1, 2025 | 29.23 | 29.23 | 29.09 | 29.13 | 29.13 | -0.57% | 9,159 |
| Apr 30, 2025 | 29.23 | 29.30 | 29.12 | 29.30 | 29.30 | 0.22% | 2,608 |
| Apr 29, 2025 | 29.06 | 29.27 | 29.06 | 29.24 | 29.24 | 0.17% | 5,305 |
| Apr 28, 2025 | 29.12 | 29.19 | 29.12 | 29.19 | 29.19 | 0.28% | 569 |
| Apr 25, 2025 | 29.07 | 29.11 | 28.98 | 29.11 | 29.11 | - | 15,476 |
| Apr 24, 2025 | 29.16 | 29.16 | 29.02 | 29.11 | 29.11 | 0.16% | 7,129 |
| Apr 23, 2025 | 28.78 | 29.06 | 28.78 | 29.06 | 29.06 | -0.58% | 275,947 |
| Apr 22, 2025 | 28.94 | 29.26 | 28.94 | 29.23 | 29.23 | 0.12% | 10,638 |
| Apr 21, 2025 | 29.13 | 29.26 | 29.13 | 29.20 | 29.20 | 0.26% | 4,726 |
| Apr 17, 2025 | 28.92 | 29.13 | 28.92 | 29.12 | 29.12 | 0.01% | 12,412 |
| Apr 16, 2025 | 28.69 | 29.12 | 28.69 | 29.12 | 29.12 | 0.51% | 4,925 |
| Apr 15, 2025 | 28.81 | 28.97 | 28.78 | 28.97 | 28.97 | 0.28% | 10,234 |
| Apr 14, 2025 | 28.88 | 28.94 | 28.68 | 28.89 | 28.89 | 0.03% | 32,608 |
| Apr 11, 2025 | 29.16 | 29.71 | 28.73 | 28.88 | 28.88 | 0.51% | 32,351 |
| Apr 10, 2025 | 28.82 | 28.90 | 28.62 | 28.73 | 28.73 | 0.34% | 29,127 |