Australia markets closed

McElhenny Sheffield Managed Risk ETF (MSMR)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
24.56+0.09 (+0.37%)
At close: 03:59PM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202324.4224.5924.4224.5624.5618,800
30 Nov 202324.4124.4724.4124.4724.47700
29 Nov 202324.6524.6724.5024.5024.5017,100
28 Nov 202324.4924.5424.4724.5424.541,000
27 Nov 202324.4824.5024.4524.4524.451,500
24 Nov 202324.5224.5324.4924.5324.532,300
22 Nov 202324.6024.6024.5024.5024.503,200
21 Nov 202326.9726.9724.2624.4224.424,900
20 Nov 202324.4524.5224.4324.5224.523,300
17 Nov 202324.3124.3124.3124.3124.31200
16 Nov 202324.2724.3024.2724.3024.30900
15 Nov 202324.3524.3524.2824.2824.28300
14 Nov 202324.1824.2224.1824.2024.20800
13 Nov 202323.8723.8723.8223.8223.82600
10 Nov 202323.6323.7223.6023.7123.712,300
09 Nov 202323.7623.7623.6223.6223.621,600
08 Nov 202323.6823.6923.6723.6923.691,300
07 Nov 202323.7523.7923.7523.7823.781,900
06 Nov 202323.9523.9523.8623.9023.90400
03 Nov 202324.0524.0523.9924.0124.01500
02 Nov 202323.8823.9623.8823.9623.967,500
01 Nov 202323.7023.7523.6723.6723.677,100
31 Oct 202323.6323.6423.6223.6423.64400
30 Oct 202323.5723.5823.5523.5723.5719,800
27 Oct 202323.4823.5323.4723.5323.5311,000
26 Oct 202323.7023.7023.5923.6523.655,700
25 Oct 202323.7423.7423.7423.7423.74200
24 Oct 202323.9924.0123.9223.9223.9211,000
23 Oct 202323.9323.9923.9123.9123.9111,200
20 Oct 202324.0924.0924.0624.0624.0610,100
19 Oct 202324.1924.2524.1724.2124.2112,000
18 Oct 202324.3124.3124.2024.2024.204,200
17 Oct 202324.1524.2224.1424.1924.193,500
16 Oct 202324.0924.1624.0724.1224.12400
13 Oct 202323.9823.9823.9823.9823.98100
12 Oct 202323.9023.9023.8423.8423.8411,800
11 Oct 202323.9223.9223.8423.9123.91700
10 Oct 202323.9623.9923.9323.9423.941,600
09 Oct 202323.9123.9123.9023.9023.90900
06 Oct 202323.3823.6423.3823.6423.643,200
05 Oct 202323.7123.7123.5423.5423.541,800
04 Oct 202323.4723.5723.4723.5723.575,600
03 Oct 202323.6423.6423.6023.6323.632,400
02 Oct 202323.7023.7123.6923.7123.713,900
29 Sept 202323.7623.7623.6623.6923.692,700
28 Sept 202323.7323.7323.7023.7323.739,100
27 Sept 202323.6423.6623.6423.6623.66600
26 Sept 202323.6823.6823.6823.6823.68-
25 Sept 202323.8623.8623.8623.8623.86200
22 Sept 202323.9423.9823.8323.8323.838,500
21 Sept 202323.9423.9823.8323.8323.838,900
20 Sept 202324.2824.2824.2824.2824.28100
19 Sept 202324.4024.5824.4024.5824.581,300
18 Sept 202324.6724.6724.6124.6124.611,000
15 Sept 202324.7724.7724.6424.6424.645,200
14 Sept 202324.9425.0324.9425.0325.03400
13 Sept 202324.8624.8624.8124.8124.81400
12 Sept 202324.7824.7824.7524.7524.7535,800
11 Sept 202324.8924.9524.8924.9524.951,300
08 Sept 202324.7324.7324.7324.7324.73-
07 Sept 202324.7224.7224.7224.7224.72900
06 Sept 202324.7724.7724.7724.7724.77-
05 Sept 202324.8824.8824.8824.8824.88100
01 Sept 202324.8924.9224.8324.9024.902,200
31 Aug 202324.9124.9124.9124.9124.91-
30 Aug 202324.8424.8824.8424.8624.86300
29 Aug 202324.8024.8024.8024.8024.80200
28 Aug 202324.5224.5224.5224.5224.52100
25 Aug 202324.4324.4324.4324.4324.43100
24 Aug 202324.3524.3524.3524.3524.35100
23 Aug 202324.5324.6524.5324.5924.59500
22 Aug 202324.4424.4524.4324.4324.436,300
21 Aug 202324.3124.4324.3124.4324.434,300
18 Aug 202324.2324.2924.2324.2924.29300
17 Aug 202324.4124.4124.3424.3424.34900
16 Aug 202324.5924.5924.4724.4724.47200
15 Aug 202324.7024.7024.5924.6324.632,100
14 Aug 202324.5124.7724.5124.7724.774,000
11 Aug 202324.5224.6524.5224.6024.603,000
10 Aug 202324.7824.7824.7124.7124.711,300
09 Aug 202324.8724.8724.6824.6824.68600
08 Aug 202324.8125.0124.8125.0125.0117,300
07 Aug 202324.9825.1424.9825.1425.144,900
04 Aug 202325.2625.2624.9124.9124.912,200
03 Aug 202325.0725.0825.0225.0225.026,800
02 Aug 202325.0225.1024.9725.0925.0916,300
01 Aug 202325.5625.6025.5625.5625.5623,100
31 July 202325.8725.8725.5925.6125.6122,400
28 July 202325.6325.6325.5825.5825.58700
27 July 202325.5925.5925.1225.1225.1213,400
26 July 202325.2025.2025.0725.1825.181,800
25 July 202325.1825.2725.1825.2225.221,700
24 July 202325.1325.1325.1025.1025.10100
21 July 202325.2025.2025.0925.0925.091,200
20 July 202325.5525.6225.1425.1925.1913,000
19 July 202325.7025.8025.7025.7625.762,000
18 July 202325.5225.7225.5225.7025.70700
17 July 202325.4325.5025.4325.5025.50700
14 July 202325.5325.5325.3425.3825.3833,200
13 July 202325.3725.4325.3725.4325.432,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...