McElhenny Sheffield Managed Risk ETF (MSMR)
BATS: MSMR · Real-Time Price · USD
33.00
-0.13 (-0.38%)
Sep 17, 2025, 12:02 PM EDT - Market open
MSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 33.32 | 33.32 | 33.05 | 33.13 | 33.13 | 0.14% | 5,710 |
| Sep 15, 2025 | 33.04 | 33.12 | 33.04 | 33.08 | 33.08 | 0.52% | 2,912 |
| Sep 12, 2025 | 32.90 | 32.93 | 32.82 | 32.91 | 32.91 | 0.06% | 5,390 |
| Sep 11, 2025 | 32.85 | 32.97 | 32.85 | 32.89 | 32.89 | 0.67% | 4,451 |
| Sep 10, 2025 | 32.70 | 32.75 | 32.57 | 32.67 | 32.67 | 0.65% | 11,308 |
| Sep 9, 2025 | 31.93 | 32.52 | 31.93 | 32.46 | 32.46 | -0.10% | 2,779 |
| Sep 8, 2025 | 32.62 | 32.62 | 32.44 | 32.49 | 32.49 | 0.42% | 10,925 |
| Sep 5, 2025 | 32.63 | 32.63 | 32.19 | 32.35 | 32.35 | -0.08% | 3,794 |
| Sep 4, 2025 | 32.12 | 32.40 | 32.12 | 32.38 | 32.38 | 0.93% | 14,075 |
| Sep 3, 2025 | 32.05 | 32.08 | 31.92 | 32.08 | 32.08 | 0.11% | 5,345 |
| Sep 2, 2025 | 32.25 | 32.25 | 31.93 | 32.05 | 32.05 | -0.55% | 2,180 |
| Aug 29, 2025 | 32.22 | 32.23 | 32.19 | 32.23 | 32.23 | -1.17% | 8,019 |
| Aug 28, 2025 | 32.37 | 32.63 | 32.37 | 32.61 | 32.61 | 0.43% | 8,587 |
| Aug 27, 2025 | 32.33 | 32.47 | 32.33 | 32.47 | 32.47 | 0.13% | 1,578 |
| Aug 26, 2025 | 32.09 | 32.43 | 32.09 | 32.43 | 32.43 | 0.93% | 8,611 |
| Aug 25, 2025 | 32.04 | 32.29 | 32.04 | 32.13 | 32.13 | -0.39% | 12,663 |
| Aug 22, 2025 | 31.97 | 32.39 | 31.93 | 32.25 | 32.25 | 1.24% | 16,735 |
| Aug 21, 2025 | 31.94 | 31.94 | 31.79 | 31.86 | 31.86 | -0.24% | 3,797 |
| Aug 20, 2025 | 32.03 | 32.03 | 31.72 | 31.93 | 31.93 | -0.28% | 1,457 |
| Aug 19, 2025 | 32.41 | 32.41 | 31.99 | 32.02 | 32.02 | -0.95% | 5,482 |
| Aug 18, 2025 | 32.33 | 33.06 | 32.29 | 32.33 | 32.33 | 0.06% | 14,132 |
| Aug 15, 2025 | 32.30 | 32.40 | 32.29 | 32.31 | 32.31 | -0.60% | 15,691 |
| Aug 14, 2025 | 32.48 | 32.51 | 32.44 | 32.51 | 32.51 | -0.20% | 2,050 |
| Aug 13, 2025 | 32.68 | 32.68 | 32.39 | 32.57 | 32.57 | -0.13% | 2,276 |
| Aug 12, 2025 | 32.38 | 32.62 | 32.25 | 32.62 | 32.62 | 1.29% | 12,180 |
| Aug 11, 2025 | 32.39 | 32.44 | 32.17 | 32.20 | 32.20 | -0.42% | 10,084 |
| Aug 8, 2025 | 32.17 | 32.40 | 32.17 | 32.34 | 32.34 | 0.77% | 11,717 |
| Aug 7, 2025 | 32.15 | 32.15 | 31.99 | 32.09 | 32.09 | -0.16% | 11,573 |
| Aug 6, 2025 | 31.97 | 32.15 | 31.91 | 32.14 | 32.14 | 0.69% | 5,028 |
| Aug 5, 2025 | 32.15 | 32.15 | 31.83 | 31.92 | 31.92 | -0.34% | 3,806 |
| Aug 4, 2025 | 31.87 | 32.39 | 31.83 | 32.03 | 32.03 | 1.55% | 23,759 |
| Aug 1, 2025 | 31.55 | 31.69 | 31.33 | 31.54 | 31.54 | -1.49% | 9,340 |
| Jul 31, 2025 | 32.52 | 32.52 | 32.00 | 32.02 | 32.02 | -0.61% | 3,868 |
| Jul 30, 2025 | 32.19 | 32.31 | 32.09 | 32.22 | 32.22 | 0.08% | 17,497 |
| Jul 29, 2025 | 32.34 | 32.34 | 32.12 | 32.19 | 32.19 | -0.25% | 18,741 |
| Jul 28, 2025 | 32.28 | 32.28 | 32.18 | 32.27 | 32.27 | 0.06% | 7,025 |
| Jul 25, 2025 | 32.17 | 32.29 | 32.17 | 32.25 | 32.25 | 0.49% | 3,639 |
| Jul 24, 2025 | 32.09 | 32.19 | 32.09 | 32.09 | 32.09 | 0.22% | 63,713 |
| Jul 23, 2025 | 31.77 | 32.02 | 31.77 | 32.02 | 32.02 | 0.97% | 3,375 |
| Jul 22, 2025 | 31.70 | 31.74 | 31.69 | 31.72 | 31.72 | -0.51% | 1,377 |
| Jul 21, 2025 | 32.01 | 32.01 | 31.88 | 31.88 | 31.88 | 0.03% | 3,184 |
| Jul 18, 2025 | 31.97 | 31.99 | 31.84 | 31.87 | 31.87 | -0.08% | 2,420 |
| Jul 17, 2025 | 31.81 | 31.93 | 31.80 | 31.90 | 31.90 | 0.90% | 85,698 |
| Jul 16, 2025 | 31.49 | 31.66 | 31.34 | 31.61 | 31.61 | 0.14% | 6,394 |
| 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 |