McElhenny Sheffield Managed Risk ETF (MSMR)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:27PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 200 |
| 03 Oct 2024 | 29.77 | 29.77 | 29.58 | 29.61 | 29.61 | 700 |
| 02 Oct 2024 | 29.61 | 29.80 | 29.61 | 29.72 | 29.72 | 6,900 |
| 01 Oct 2024 | 29.60 | 29.77 | 29.60 | 29.70 | 29.70 | 4,200 |
| 30 Sept 2024 | 29.66 | 29.78 | 29.53 | 29.78 | 29.78 | 1,900 |
| 27 Sept 2024 | 29.71 | 29.71 | 29.65 | 29.67 | 29.67 | 1,500 |
| 27 Sept 2024 | 0.063 Dividend | |||||
| 26 Sept 2024 | 29.84 | 29.87 | 29.62 | 29.74 | 29.68 | 6,500 |
| 25 Sept 2024 | 29.69 | 29.69 | 29.56 | 29.68 | 29.62 | 10,800 |
| 24 Sept 2024 | 29.52 | 29.66 | 29.49 | 29.66 | 29.60 | 300 |
| 23 Sept 2024 | 29.58 | 29.67 | 29.58 | 29.67 | 29.61 | 3,600 |
| 20 Sept 2024 | 29.35 | 29.47 | 29.32 | 29.42 | 29.35 | 14,500 |
| 19 Sept 2024 | 29.17 | 29.28 | 29.16 | 29.26 | 29.20 | 7,100 |
| 18 Sept 2024 | 29.09 | 29.10 | 29.00 | 29.00 | 28.94 | 20,000 |
| 17 Sept 2024 | 29.13 | 29.16 | 29.03 | 29.13 | 29.07 | 26,800 |
| 16 Sept 2024 | 29.07 | 29.17 | 29.04 | 29.17 | 29.11 | 15,900 |
| 13 Sept 2024 | 28.94 | 29.04 | 28.94 | 29.04 | 28.98 | 1,800 |
| 12 Sept 2024 | 28.74 | 28.84 | 28.74 | 28.84 | 28.78 | 3,700 |
| 11 Sept 2024 | 28.61 | 28.73 | 28.60 | 28.73 | 28.67 | 2,300 |
| 10 Sept 2024 | 28.63 | 28.64 | 28.57 | 28.64 | 28.58 | 2,600 |
| 09 Sept 2024 | 28.49 | 28.63 | 28.45 | 28.63 | 28.57 | 1,500 |
| 06 Sept 2024 | 28.38 | 28.38 | 28.20 | 28.20 | 28.14 | 2,700 |
| 05 Sept 2024 | 28.91 | 29.01 | 28.76 | 28.76 | 28.70 | 7,200 |
| 04 Sept 2024 | 29.14 | 29.14 | 28.88 | 28.94 | 28.88 | 2,200 |
| 03 Sept 2024 | 29.07 | 29.07 | 28.90 | 28.90 | 28.84 | 300 |
| 30 Aug 2024 | 29.42 | 29.66 | 29.38 | 29.66 | 29.60 | 3,200 |
| 29 Aug 2024 | 29.38 | 29.68 | 29.33 | 29.47 | 29.41 | 9,000 |
| 28 Aug 2024 | 29.40 | 29.44 | 29.16 | 29.28 | 29.22 | 6,900 |
| 27 Aug 2024 | 29.28 | 29.39 | 29.28 | 29.37 | 29.31 | 5,100 |
| 26 Aug 2024 | 29.34 | 29.41 | 29.30 | 29.38 | 29.32 | 5,600 |
| 23 Aug 2024 | 29.44 | 29.50 | 29.32 | 29.43 | 29.37 | 2,700 |
| 22 Aug 2024 | 29.51 | 29.51 | 29.20 | 29.21 | 29.15 | 10,300 |
| 21 Aug 2024 | 29.40 | 29.46 | 29.35 | 29.45 | 29.38 | 2,200 |
| 20 Aug 2024 | 29.59 | 29.59 | 29.34 | 29.34 | 29.28 | 500 |
| 19 Aug 2024 | 29.33 | 29.40 | 29.31 | 29.40 | 29.34 | 2,400 |
| 16 Aug 2024 | 29.21 | 29.31 | 29.21 | 29.23 | 29.17 | 600 |
| 15 Aug 2024 | 29.14 | 29.15 | 29.13 | 29.15 | 29.09 | 1,400 |
| 14 Aug 2024 | 29.12 | 29.16 | 29.09 | 29.16 | 29.10 | 3,900 |
| 13 Aug 2024 | 29.06 | 29.11 | 29.06 | 29.11 | 29.05 | 500 |
| 12 Aug 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.89 | - |
| 09 Aug 2024 | 28.88 | 28.97 | 28.88 | 28.97 | 28.90 | 1,300 |
| 08 Aug 2024 | 28.81 | 28.84 | 28.80 | 28.84 | 28.78 | 1,400 |
| 07 Aug 2024 | 28.93 | 28.93 | 28.67 | 28.73 | 28.67 | 7,200 |
| 06 Aug 2024 | 28.80 | 28.80 | 28.72 | 28.74 | 28.68 | 7,100 |
| 05 Aug 2024 | 28.65 | 28.80 | 28.61 | 28.61 | 28.55 | 6,400 |
| 02 Aug 2024 | 29.06 | 29.06 | 28.92 | 29.04 | 28.98 | 1,400 |
| 01 Aug 2024 | 28.99 | 29.05 | 28.99 | 29.05 | 28.99 | 2,600 |
| 31 July 2024 | 28.84 | 28.99 | 28.84 | 28.99 | 28.93 | 1,800 |
| 30 July 2024 | 28.70 | 28.72 | 28.65 | 28.72 | 28.66 | 19,900 |
| 29 July 2024 | 28.56 | 28.65 | 28.52 | 28.62 | 28.56 | 7,300 |
| 26 July 2024 | 28.50 | 28.50 | 28.44 | 28.50 | 28.44 | 1,200 |
| 25 July 2024 | 28.36 | 28.36 | 28.28 | 28.28 | 28.22 | 800 |
| 24 July 2024 | 28.39 | 28.39 | 28.28 | 28.28 | 28.22 | 3,600 |
| 23 July 2024 | 28.07 | 28.57 | 28.07 | 28.43 | 28.37 | 11,600 |
| 22 July 2024 | 28.28 | 28.45 | 28.21 | 28.40 | 28.34 | 2,300 |
| 19 July 2024 | 28.10 | 28.11 | 28.05 | 28.07 | 28.01 | 1,800 |
| 18 July 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.19 | - |
| 17 July 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.31 | 200 |
| 16 July 2024 | 28.50 | 28.86 | 28.50 | 28.86 | 28.80 | 1,300 |
| 15 July 2024 | 27.92 | 28.79 | 27.92 | 28.62 | 28.56 | 4,300 |
| 12 July 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.65 | 100 |
| 11 July 2024 | 28.67 | 28.67 | 28.65 | 28.67 | 28.61 | 1,000 |
| 10 July 2024 | 28.67 | 28.83 | 28.65 | 28.83 | 28.77 | 1,700 |
| 09 July 2024 | 28.61 | 28.70 | 28.57 | 28.61 | 28.55 | 2,000 |
| 08 July 2024 | 28.54 | 28.59 | 28.50 | 28.59 | 28.53 | 33,300 |
| 05 July 2024 | 28.45 | 28.54 | 28.45 | 28.54 | 28.48 | 7,600 |
| 03 July 2024 | 28.32 | 28.33 | 28.32 | 28.33 | 28.27 | 400 |
| 02 July 2024 | 28.02 | 28.17 | 28.02 | 28.17 | 28.11 | 800 |
| 01 July 2024 | 27.97 | 28.04 | 27.97 | 28.04 | 27.98 | 700 |
| 28 June 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.93 | 100 |
| 27 June 2024 | 27.99 | 28.06 | 27.99 | 28.03 | 27.97 | 900 |
| 27 June 2024 | 0.058 Dividend | |||||
| 26 June 2024 | 28.06 | 28.12 | 28.01 | 28.12 | 28.00 | 15,200 |
| 25 June 2024 | 28.16 | 28.16 | 28.06 | 28.10 | 27.99 | 4,500 |
| 24 June 2024 | 28.16 | 28.20 | 28.11 | 28.11 | 27.99 | 3,500 |
| 21 June 2024 | 28.05 | 28.12 | 28.05 | 28.12 | 28.01 | 500 |
| 20 June 2024 | 29.26 | 29.59 | 28.07 | 28.14 | 28.02 | 4,600 |
| 18 June 2024 | 28.22 | 28.22 | 28.12 | 28.19 | 28.07 | 4,200 |
| 17 June 2024 | 28.46 | 28.46 | 27.89 | 28.17 | 28.05 | 10,800 |
| 14 June 2024 | 27.87 | 27.91 | 27.79 | 27.89 | 27.77 | 87,900 |
| 13 June 2024 | 27.83 | 27.94 | 27.83 | 27.94 | 27.82 | 1,400 |
| 12 June 2024 | 27.98 | 27.98 | 27.91 | 27.91 | 27.79 | 500 |
| 11 June 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.56 | 100 |
| 10 June 2024 | 27.56 | 27.72 | 27.55 | 27.71 | 27.59 | 4,800 |
| 07 June 2024 | 27.66 | 27.66 | 27.54 | 27.54 | 27.42 | 4,500 |
| 06 June 2024 | 27.64 | 27.64 | 27.56 | 27.56 | 27.45 | 2,900 |
| 05 June 2024 | 27.66 | 27.66 | 27.37 | 27.59 | 27.48 | 17,200 |
| 04 June 2024 | 27.23 | 27.30 | 27.22 | 27.30 | 27.19 | 3,400 |
| 03 June 2024 | 27.19 | 27.26 | 27.19 | 27.26 | 27.14 | 200 |
| 31 May 2024 | 27.40 | 27.40 | 27.01 | 27.25 | 27.14 | 6,000 |
| 30 May 2024 | 27.13 | 27.13 | 27.12 | 27.12 | 27.00 | 500 |
| 29 May 2024 | 27.21 | 27.25 | 27.17 | 27.20 | 27.09 | 2,700 |
| 28 May 2024 | 27.37 | 27.43 | 27.37 | 27.43 | 27.32 | 77,200 |
| 24 May 2024 | 27.53 | 27.53 | 27.45 | 27.45 | 27.34 | 800 |
| 23 May 2024 | 27.98 | 27.98 | 27.30 | 27.30 | 27.18 | 1,600 |
| 22 May 2024 | 27.65 | 27.65 | 27.55 | 27.55 | 27.44 | 900 |
| 21 May 2024 | 27.60 | 27.60 | 27.58 | 27.58 | 27.47 | 2,700 |
| 20 May 2024 | 27.58 | 27.60 | 27.52 | 27.57 | 27.45 | 160,300 |
| 17 May 2024 | 27.74 | 27.74 | 27.44 | 27.51 | 27.40 | 5,000 |
| 16 May 2024 | 27.51 | 27.57 | 27.49 | 27.49 | 27.37 | 3,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.