McElhenny Sheffield Managed Risk ETF (MSMR)
BATS: MSMR · Real-Time Price · USD
31.57
0.00 (-0.02%)
At close: Jul 15, 2025, 4:00 PM
31.57
0.00 (0.00%)
After-hours: Jul 15, 2025, 8:00 PM EDT
MSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 31.62 | 31.68 | 31.56 | 31.57 | 31.57 | -0.02% | 6,359 |
| Jul 14, 2025 | 31.45 | 31.57 | 31.40 | 31.57 | 31.57 | 0.64% | 47,048 |
| Jul 11, 2025 | 31.38 | 31.46 | 31.30 | 31.37 | 31.37 | -0.21% | 4,723 |
| Jul 10, 2025 | 31.49 | 31.50 | 31.40 | 31.44 | 31.44 | 0.07% | 3,301 |
| Jul 9, 2025 | 31.27 | 31.45 | 31.27 | 31.42 | 31.42 | 0.59% | 15,357 |
| Jul 8, 2025 | 31.14 | 31.28 | 31.14 | 31.23 | 31.23 | 0.14% | 66,143 |
| Jul 7, 2025 | 31.00 | 31.28 | 31.00 | 31.19 | 31.19 | -0.40% | 10,553 |
| Jul 3, 2025 | 31.18 | 31.34 | 31.18 | 31.31 | 31.31 | 0.97% | 785 |
| Jul 2, 2025 | 30.94 | 31.01 | 30.89 | 31.01 | 31.01 | 0.48% | 26,129 |
| Jul 1, 2025 | 31.03 | 31.03 | 30.85 | 30.86 | 30.86 | -0.25% | 2,092 |
| Jun 30, 2025 | 30.89 | 30.94 | 30.85 | 30.94 | 30.94 | 0.67% | 4,991 |
| Jun 27, 2025 | 30.82 | 30.83 | 30.67 | 30.73 | 30.73 | -0.98% | 5,376 |
| Jun 26, 2025 | 30.84 | 31.06 | 30.84 | 31.04 | 30.81 | 0.37% | 2,219 |
| Jun 25, 2025 | 30.95 | 30.95 | 30.83 | 30.92 | 30.69 | 0.17% | 15,067 |
| Jun 24, 2025 | 30.75 | 30.90 | 30.75 | 30.87 | 30.64 | 0.47% | 8,816 |
| Jun 23, 2025 | 30.39 | 30.75 | 30.39 | 30.72 | 30.50 | 0.68% | 3,599 |
| Jun 20, 2025 | 30.74 | 30.74 | 30.22 | 30.51 | 30.29 | -0.27% | 3,119 |
| Jun 18, 2025 | 30.90 | 30.90 | 30.06 | 30.60 | 30.37 | -0.02% | 4,585 |
| Jun 17, 2025 | 30.46 | 30.76 | 30.46 | 30.60 | 30.38 | -0.32% | 12,238 |
| Jun 16, 2025 | 30.57 | 30.76 | 30.57 | 30.70 | 30.48 | 0.48% | 5,646 |
| Jun 13, 2025 | 30.72 | 30.72 | 30.55 | 30.55 | 30.33 | -0.53% | 9,021 |
| Jun 12, 2025 | 30.70 | 30.73 | 30.70 | 30.72 | 30.49 | 0.38% | 7,770 |
| Jun 11, 2025 | 30.48 | 30.78 | 30.48 | 30.60 | 30.38 | -0.24% | 4,965 |
| Jun 10, 2025 | 30.44 | 30.71 | 30.44 | 30.68 | 30.45 | 0.38% | 12,573 |
| Jun 9, 2025 | 30.42 | 30.62 | 30.42 | 30.56 | 30.34 | 0.17% | 7,519 |
| Jun 6, 2025 | 30.59 | 30.60 | 30.50 | 30.51 | 30.28 | 0.37% | 20,185 |
| Jun 5, 2025 | 30.77 | 30.77 | 30.39 | 30.39 | 30.17 | -0.58% | 12,395 |
| Jun 4, 2025 | 30.61 | 30.65 | 30.49 | 30.57 | 30.35 | 0.16% | 16,542 |
| Jun 3, 2025 | 30.51 | 30.58 | 30.34 | 30.52 | 30.30 | 0.36% | 20,001 |
| Jun 2, 2025 | 30.37 | 30.46 | 30.24 | 30.41 | 30.19 | 0.20% | 9,704 |
| May 30, 2025 | 30.54 | 30.54 | 29.98 | 30.35 | 30.13 | -0.56% | 18,046 |
| May 29, 2025 | 30.30 | 30.52 | 29.86 | 30.52 | 30.30 | 1.26% | 7,606 |
| May 28, 2025 | 30.32 | 30.32 | 30.14 | 30.14 | 29.92 | -0.40% | 12,280 |
| May 27, 2025 | 30.11 | 30.28 | 30.11 | 30.26 | 30.04 | 0.92% | 18,280 |
| May 23, 2025 | 29.98 | 30.04 | 29.86 | 29.99 | 29.77 | -0.38% | 10,010 |
| May 22, 2025 | 30.15 | 30.15 | 30.00 | 30.10 | 29.88 | - | 13,619 |
| May 21, 2025 | 30.26 | 30.31 | 30.01 | 30.10 | 29.88 | -1.08% | 18,049 |
| May 20, 2025 | 30.37 | 30.61 | 30.18 | 30.43 | 30.21 | 0.66% | 13,294 |
| May 19, 2025 | 30.23 | 30.23 | 30.02 | 30.23 | 30.01 | 0.34% | 206,576 |
| May 16, 2025 | 30.00 | 30.13 | 29.99 | 30.13 | 29.91 | 0.05% | 7,959 |
| May 15, 2025 | 30.18 | 30.18 | 29.95 | 30.11 | 29.89 | 0.38% | 2,634 |
| May 14, 2025 | 30.20 | 30.20 | 29.95 | 30.00 | 29.78 | -0.13% | 35,743 |
| May 13, 2025 | 29.80 | 30.10 | 29.80 | 30.04 | 29.82 | 0.81% | 32,023 |
| May 12, 2025 | 30.02 | 30.02 | 29.66 | 29.80 | 29.58 | 1.22% | 4,769 |
| May 9, 2025 | 29.48 | 29.48 | 29.30 | 29.44 | 29.22 | 0.36% | 22,304 |
| May 8, 2025 | 29.45 | 29.50 | 29.34 | 29.34 | 29.12 | 0.22% | 12,252 |
| May 7, 2025 | 29.38 | 29.38 | 29.12 | 29.27 | 29.06 | -0.20% | 5,975 |
| May 6, 2025 | 29.16 | 29.34 | 29.13 | 29.33 | 29.11 | -0.03% | 5,966 |
| May 5, 2025 | 29.17 | 29.34 | 29.17 | 29.34 | 29.12 | 0.49% | 8,468 |
| May 2, 2025 | 29.27 | 29.27 | 29.14 | 29.20 | 28.98 | 0.22% | 6,114 |