Australia markets open in 3 hours 16 minutes

McElhenny Sheffield Managed Risk ETF (MSMR)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
27.92+0.25 (+0.89%)
At close: 03:36PM EDT
Time period:
12 June 2023 - 12 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 202427.9827.9227.9127.9227.92501
11 June 2024------
10 June 202427.5627.7227.5527.7127.714,800
07 June 202427.6627.6627.5427.5427.544,500
06 June 202427.6427.6427.5627.5627.562,900
05 June 202427.6627.6627.3727.5927.5917,200
04 June 202427.2327.3027.2227.3027.303,400
03 June 202427.1927.2627.1927.2627.26200
31 May 202427.4027.4027.0127.2527.256,000
30 May 202427.1327.1327.1227.1227.12500
29 May 202427.2127.2527.1727.2027.202,700
28 May 202427.3727.4327.3727.4327.4377,200
24 May 202427.5327.5327.4527.4527.45800
23 May 202427.9827.9827.3027.3027.301,600
22 May 202427.6527.6527.5527.5527.55900
21 May 202427.6027.6027.5827.5827.582,700
20 May 202427.5827.6027.5227.5727.57160,300
17 May 202427.7427.7427.4427.5127.515,000
16 May 202427.5127.5727.4927.4927.493,800
15 May 202427.9229.2227.4627.5927.599,500
14 May 202427.1627.2527.1227.2327.2321,300
13 May 202427.1627.1927.1327.1527.151,700
10 May 202427.0927.0927.0927.0927.09100
09 May 202427.0027.1127.0027.0727.071,800
08 May 202426.8726.9926.8726.9926.99200
07 May 202426.9526.9626.9426.9426.94200
06 May 202426.8426.9026.8426.9026.901,000
03 May 202426.7426.7426.7426.7426.74-
02 May 202426.6926.7926.6926.7126.713,800
01 May 202426.7026.8226.7026.7226.721,900
30 Apr 202426.6626.6826.6126.6326.631,400
29 Apr 202426.7426.7826.7426.7726.772,300
26 Apr 202426.6826.7126.6826.6926.691,600
25 Apr 202426.6326.6726.6326.6426.642,200
24 Apr 202426.7526.7526.6626.7426.744,400
23 Apr 202426.8326.8326.8026.8026.80500
22 Apr 202426.7126.7126.6026.6626.661,800
19 Apr 202427.4627.4626.5926.7426.7429,400
18 Apr 202426.2526.6526.2526.5326.531,100
17 Apr 202426.5026.5926.5026.5926.592,100
16 Apr 202426.6526.6526.5926.5926.59400
15 Apr 202426.9526.9526.6426.6426.641,100
12 Apr 202427.0327.9226.9026.9026.9038,300
11 Apr 202427.1327.4427.1327.3627.363,300
10 Apr 202427.1527.2027.1327.2027.201,600
09 Apr 202427.4027.4527.2027.4427.446,700
08 Apr 202427.4527.5027.4527.4527.45300
05 Apr 202427.4927.4927.4527.4827.4810,900
04 Apr 202427.7127.7227.1927.1927.192,100
03 Apr 202427.5327.5327.5027.5027.50200
02 Apr 202427.5027.6027.4127.4527.4538,400
01 Apr 202427.7927.8827.6627.7827.784,200
28 Mar 202427.8027.8527.7727.8527.8511,700
27 Mar 202427.6427.7327.6427.7327.736,100
26 Mar 202427.7127.7127.5527.5527.551,100
26 Mar 20240.012 Dividend
25 Mar 202427.6527.6827.6327.6327.628,300
22 Mar 202427.7427.7427.6927.7027.69500
21 Mar 202427.8027.8627.7227.7227.717,300
20 Mar 202427.5927.5927.5927.5927.57100
19 Mar 202427.2327.2927.2327.2927.28700
18 Mar 202427.2627.2627.1527.1527.14200
15 Mar 202426.9927.0026.9927.0026.99100
14 Mar 202427.2527.2527.1727.1727.161,100
13 Mar 202427.2727.2727.2727.2727.26300
12 Mar 202427.3927.4027.3927.4027.39700
11 Mar 202427.1627.1627.1327.1327.127,700
08 Mar 202427.3927.3927.2527.2527.24200
07 Mar 202427.5227.5227.5227.5227.51100
06 Mar 202427.2327.2427.2327.2427.231,200
05 Mar 202427.1127.1127.0027.0727.0578,700
04 Mar 202427.4127.4127.4127.4127.39100
01 Mar 202427.4127.4127.4127.4127.39-
29 Feb 202427.0227.1927.0227.1927.181,000
28 Feb 202426.9926.9926.9926.9926.98100
27 Feb 202426.9027.0026.9027.0026.991,400
26 Feb 202426.9726.9726.9726.9726.95200
23 Feb 202427.0827.0926.9726.9726.962,100
22 Feb 202426.8927.0226.8527.0227.01300
21 Feb 202426.3026.4326.3026.4326.421,000
20 Feb 202426.4226.4526.3926.4526.44500
16 Feb 202426.6726.7226.6526.6526.63800
15 Feb 202426.8326.8326.8326.8326.82100
14 Feb 202426.6926.6926.6926.6926.68-
13 Feb 202426.4526.4526.3426.3926.3827,900
12 Feb 202426.7826.7826.7826.7826.77-
09 Feb 202426.7826.8326.7526.8326.823,400
08 Feb 202426.6326.6326.6326.6326.62200
07 Feb 202426.7527.8226.6326.6326.622,500
06 Feb 202426.3826.3826.3826.3826.37100
05 Feb 202426.3626.3726.3526.3526.344,800
02 Feb 202426.3426.5026.3426.4626.451,900
01 Feb 202426.5626.5626.1426.1626.15700
31 Jan 202426.1326.1325.9625.9625.951,900
30 Jan 202426.3326.3326.2726.3226.3128,100
29 Jan 202426.1926.3826.1926.3326.3216,300
26 Jan 202426.2426.2826.2026.2026.1911,600
25 Jan 202426.3426.3426.2326.2326.22800
24 Jan 202426.3926.3926.2626.3126.302,600
23 Jan 202426.0626.2726.0626.2726.2643,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...