McElhenny Sheffield Managed Risk ETF (MSMR)
BATS: MSMR · Real-Time Price · USD
34.40
+0.26 (0.77%)
At close: Oct 23, 2025, 4:00 PM EDT
34.40
0.00 (0.00%)
After-hours: Oct 23, 2025, 8:00 PM EDT
MSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 34.16 | 34.42 | 34.16 | 34.40 | 34.40 | 0.77% | 2,032 |
| Oct 22, 2025 | 34.54 | 34.54 | 33.96 | 34.14 | 34.14 | -1.22% | 5,469 |
| Oct 21, 2025 | 34.45 | 34.58 | 34.40 | 34.56 | 34.56 | 0.03% | 7,638 |
| Oct 20, 2025 | 34.21 | 34.56 | 34.20 | 34.55 | 34.55 | 1.41% | 1,973 |
| Oct 17, 2025 | 33.89 | 34.08 | 33.89 | 34.07 | 34.07 | 0.45% | 6,300 |
| Oct 16, 2025 | 34.36 | 34.37 | 33.75 | 33.92 | 33.92 | -0.56% | 45,620 |
| Oct 15, 2025 | 34.20 | 34.35 | 33.81 | 34.11 | 34.11 | 0.68% | 5,035 |
| Oct 14, 2025 | 33.76 | 34.09 | 33.75 | 33.88 | 33.88 | - | 8,645 |
| Oct 13, 2025 | 33.12 | 33.89 | 33.12 | 33.88 | 33.88 | 1.92% | 6,179 |
| Oct 10, 2025 | 34.70 | 35.31 | 33.24 | 33.24 | 33.24 | -2.77% | 9,450 |
| Oct 9, 2025 | 34.18 | 34.19 | 34.12 | 34.19 | 34.19 | -0.27% | 1,523 |
| Oct 8, 2025 | 34.11 | 34.28 | 34.10 | 34.28 | 34.28 | 0.94% | 1,686 |
| Oct 7, 2025 | 34.17 | 34.17 | 33.91 | 33.96 | 33.96 | -0.60% | 2,368 |
| Oct 6, 2025 | 34.37 | 34.37 | 34.16 | 34.17 | 34.17 | 0.37% | 16,821 |
| Oct 3, 2025 | 34.17 | 34.22 | 34.04 | 34.04 | 34.04 | 0.04% | 3,990 |
| Oct 2, 2025 | 34.04 | 34.05 | 33.93 | 34.03 | 34.03 | 0.38% | 3,016 |
| Oct 1, 2025 | 33.70 | 34.00 | 33.70 | 33.90 | 33.90 | 0.22% | 10,218 |
| Sep 30, 2025 | 33.56 | 33.83 | 33.56 | 33.83 | 33.83 | 0.79% | 6,338 |
| Sep 29, 2025 | 33.82 | 33.82 | 33.50 | 33.56 | 33.56 | 0.06% | 4,384 |
| Sep 26, 2025 | 33.32 | 33.56 | 33.32 | 33.54 | 33.47 | 0.67% | 5,005 |
| Sep 25, 2025 | 33.34 | 33.34 | 33.28 | 33.32 | 33.25 | -0.43% | 678 |
| Sep 24, 2025 | 33.63 | 33.63 | 33.38 | 33.46 | 33.39 | -0.58% | 8,457 |
| Sep 23, 2025 | 33.78 | 33.78 | 33.58 | 33.66 | 33.59 | -0.31% | 6,064 |
| Sep 22, 2025 | 33.56 | 33.80 | 33.51 | 33.76 | 33.69 | 0.62% | 4,456 |
| Sep 19, 2025 | 33.37 | 33.55 | 33.35 | 33.55 | 33.49 | 0.53% | 4,369 |
| Sep 18, 2025 | 33.22 | 33.40 | 33.22 | 33.38 | 33.31 | 1.18% | 2,314 |
| Sep 17, 2025 | 33.05 | 33.05 | 32.94 | 32.99 | 32.92 | -0.42% | 3,573 |
| Sep 16, 2025 | 33.32 | 33.32 | 33.05 | 33.13 | 33.06 | 0.14% | 5,710 |
| Sep 15, 2025 | 33.04 | 33.12 | 33.04 | 33.08 | 33.01 | 0.52% | 2,912 |
| Sep 12, 2025 | 32.90 | 32.93 | 32.82 | 32.91 | 32.84 | 0.06% | 5,390 |
| Sep 11, 2025 | 32.85 | 32.97 | 32.85 | 32.89 | 32.82 | 0.67% | 4,451 |
| Sep 10, 2025 | 32.70 | 32.75 | 32.57 | 32.67 | 32.60 | 0.65% | 11,308 |
| Sep 9, 2025 | 31.93 | 32.52 | 31.93 | 32.46 | 32.39 | -0.10% | 2,779 |
| Sep 8, 2025 | 32.62 | 32.62 | 32.44 | 32.49 | 32.42 | 0.42% | 10,925 |
| Sep 5, 2025 | 32.63 | 32.63 | 32.19 | 32.35 | 32.29 | -0.08% | 3,794 |
| Sep 4, 2025 | 32.12 | 32.40 | 32.12 | 32.38 | 32.31 | 0.93% | 14,075 |
| Sep 3, 2025 | 32.05 | 32.08 | 31.92 | 32.08 | 32.02 | 0.11% | 5,345 |
| Sep 2, 2025 | 32.25 | 32.25 | 31.93 | 32.05 | 31.98 | -0.55% | 2,180 |
| Aug 29, 2025 | 32.22 | 32.23 | 32.19 | 32.23 | 32.16 | -1.17% | 8,019 |
| Aug 28, 2025 | 32.37 | 32.63 | 32.37 | 32.61 | 32.54 | 0.43% | 8,587 |
| Aug 27, 2025 | 32.33 | 32.47 | 32.33 | 32.47 | 32.40 | 0.13% | 1,578 |
| Aug 26, 2025 | 32.09 | 32.43 | 32.09 | 32.43 | 32.36 | 0.93% | 8,611 |
| Aug 25, 2025 | 32.04 | 32.29 | 32.04 | 32.13 | 32.06 | -0.39% | 12,663 |
| Aug 22, 2025 | 31.97 | 32.39 | 31.93 | 32.25 | 32.19 | 1.24% | 16,735 |
| Aug 21, 2025 | 31.94 | 31.94 | 31.79 | 31.86 | 31.79 | -0.24% | 3,797 |
| Aug 20, 2025 | 32.03 | 32.03 | 31.72 | 31.93 | 31.87 | -0.28% | 1,457 |
| Aug 19, 2025 | 32.41 | 32.41 | 31.99 | 32.02 | 31.96 | -0.95% | 5,482 |
| Aug 18, 2025 | 32.33 | 33.06 | 32.29 | 32.33 | 32.26 | 0.06% | 14,132 |
| Aug 15, 2025 | 32.30 | 32.40 | 32.29 | 32.31 | 32.25 | -0.60% | 15,691 |
| Aug 14, 2025 | 32.48 | 32.51 | 32.44 | 32.51 | 32.44 | -0.20% | 2,050 |