McElhenny Sheffield Managed Risk ETF (MSMR)
BATS: MSMR · Real-Time Price · USD
30.43
+0.20 (0.66%)
May 20, 2025, 4:00 PM - Market closed
MSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 28.51 | 28.90 | 28.43 | 28.64 | 28.64 | 1.12% | 37,191 |
| Apr 8, 2025 | 28.18 | 28.71 | 28.18 | 28.32 | 28.32 | -0.44% | 20,550 |
| Apr 7, 2025 | 28.66 | 28.66 | 28.24 | 28.44 | 28.44 | -0.90% | 29,575 |
| Apr 4, 2025 | 29.11 | 29.11 | 28.69 | 28.70 | 28.70 | -2.58% | 4,862 |
| Apr 3, 2025 | 29.62 | 29.63 | 29.37 | 29.46 | 29.46 | -0.78% | 18,120 |
| Apr 2, 2025 | 29.49 | 29.71 | 29.49 | 29.69 | 29.69 | -0.10% | 5,761 |
| Apr 1, 2025 | 29.65 | 29.72 | 29.57 | 29.72 | 29.72 | 0.03% | 5,132 |
| Mar 31, 2025 | 29.44 | 29.71 | 29.43 | 29.71 | 29.71 | 0.71% | 9,141 |
| Mar 28, 2025 | 29.94 | 29.94 | 29.47 | 29.50 | 29.50 | -0.77% | 3,151 |
| Mar 27, 2025 | 29.85 | 29.86 | 29.70 | 29.73 | 29.62 | -0.40% | 11,339 |
| Mar 26, 2025 | 30.00 | 30.00 | 29.74 | 29.85 | 29.74 | 0.05% | 4,201 |
| Mar 25, 2025 | 29.78 | 29.89 | 29.78 | 29.83 | 29.72 | 0.33% | 18,314 |
| Mar 24, 2025 | 29.95 | 29.95 | 29.64 | 29.74 | 29.62 | 0.02% | 18,770 |
| Mar 21, 2025 | 29.82 | 29.82 | 29.52 | 29.73 | 29.62 | -0.03% | 5,440 |
| Mar 20, 2025 | 29.82 | 29.82 | 29.59 | 29.74 | 29.63 | 0.03% | 3,283 |
| Mar 19, 2025 | 29.79 | 29.79 | 29.46 | 29.73 | 29.62 | 0.44% | 7,030 |
| Mar 18, 2025 | 29.61 | 29.61 | 29.42 | 29.60 | 29.49 | 0.23% | 26,807 |
| Mar 17, 2025 | 29.55 | 29.59 | 29.46 | 29.53 | 29.42 | 0.11% | 9,283 |
| Mar 14, 2025 | 29.68 | 29.68 | 29.29 | 29.50 | 29.39 | 0.44% | 15,309 |
| Mar 13, 2025 | 29.35 | 29.37 | 29.25 | 29.37 | 29.26 | 0.19% | 7,616 |
| Mar 12, 2025 | 29.50 | 29.50 | 29.25 | 29.31 | 29.20 | -0.23% | 7,168 |
| Mar 11, 2025 | 29.40 | 29.42 | 29.24 | 29.38 | 29.27 | -0.37% | 7,298 |