McElhenny Sheffield Managed Risk ETF (MSMR)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 12:09PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.68 | 26.71 | 26.68 | 26.69 | 26.69 | 1,623 |
| 25 Apr 2024 | 26.63 | 26.67 | 26.63 | 26.64 | 26.64 | 2,200 |
| 24 Apr 2024 | 26.75 | 26.75 | 26.66 | 26.74 | 26.74 | 4,400 |
| 23 Apr 2024 | 26.83 | 26.83 | 26.80 | 26.80 | 26.80 | 500 |
| 22 Apr 2024 | 26.71 | 26.71 | 26.60 | 26.66 | 26.66 | 1,800 |
| 19 Apr 2024 | 27.46 | 27.46 | 26.59 | 26.74 | 26.74 | 29,400 |
| 18 Apr 2024 | 26.25 | 26.65 | 26.25 | 26.53 | 26.53 | 1,100 |
| 17 Apr 2024 | 26.50 | 26.59 | 26.50 | 26.59 | 26.59 | 2,100 |
| 16 Apr 2024 | 26.65 | 26.65 | 26.59 | 26.59 | 26.59 | 400 |
| 15 Apr 2024 | 26.95 | 26.95 | 26.64 | 26.64 | 26.64 | 1,100 |
| 12 Apr 2024 | 27.03 | 27.92 | 26.90 | 26.90 | 26.90 | 38,300 |
| 11 Apr 2024 | 27.13 | 27.44 | 27.13 | 27.36 | 27.36 | 3,300 |
| 10 Apr 2024 | 27.15 | 27.20 | 27.13 | 27.20 | 27.20 | 1,600 |
| 09 Apr 2024 | 27.40 | 27.45 | 27.20 | 27.44 | 27.44 | 6,700 |
| 08 Apr 2024 | 27.45 | 27.50 | 27.45 | 27.45 | 27.45 | 300 |
| 05 Apr 2024 | 27.49 | 27.49 | 27.45 | 27.48 | 27.48 | 10,900 |
| 04 Apr 2024 | 27.71 | 27.72 | 27.19 | 27.19 | 27.19 | 2,100 |
| 03 Apr 2024 | 27.53 | 27.53 | 27.50 | 27.50 | 27.50 | 200 |
| 02 Apr 2024 | 27.50 | 27.60 | 27.41 | 27.45 | 27.45 | 38,400 |
| 01 Apr 2024 | 27.79 | 27.88 | 27.66 | 27.78 | 27.78 | 4,200 |
| 28 Mar 2024 | 27.80 | 27.85 | 27.77 | 27.85 | 27.85 | 11,700 |
| 27 Mar 2024 | 27.64 | 27.73 | 27.64 | 27.73 | 27.73 | 6,100 |
| 26 Mar 2024 | 27.71 | 27.71 | 27.55 | 27.55 | 27.55 | 1,100 |
| 26 Mar 2024 | 0.012 Dividend | |||||
| 25 Mar 2024 | 27.65 | 27.68 | 27.63 | 27.63 | 27.62 | 8,300 |
| 22 Mar 2024 | 27.74 | 27.74 | 27.69 | 27.70 | 27.69 | 500 |
| 21 Mar 2024 | 27.80 | 27.86 | 27.72 | 27.72 | 27.71 | 7,300 |
| 20 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.57 | 100 |
| 19 Mar 2024 | 27.23 | 27.29 | 27.23 | 27.29 | 27.28 | 700 |
| 18 Mar 2024 | 27.26 | 27.26 | 27.15 | 27.15 | 27.14 | 200 |
| 15 Mar 2024 | 26.99 | 27.00 | 26.99 | 27.00 | 26.99 | 100 |
| 14 Mar 2024 | 27.25 | 27.25 | 27.17 | 27.17 | 27.16 | 1,100 |
| 13 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.26 | 300 |
| 12 Mar 2024 | 27.39 | 27.40 | 27.39 | 27.40 | 27.39 | 700 |
| 11 Mar 2024 | 27.16 | 27.16 | 27.13 | 27.13 | 27.12 | 7,700 |
| 08 Mar 2024 | 27.39 | 27.39 | 27.25 | 27.25 | 27.24 | 200 |
| 07 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.51 | 100 |
| 06 Mar 2024 | 27.23 | 27.24 | 27.23 | 27.24 | 27.23 | 1,200 |
| 05 Mar 2024 | 27.11 | 27.11 | 27.00 | 27.07 | 27.05 | 78,700 |
| 04 Mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.39 | 100 |
| 01 Mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.39 | - |
| 29 Feb 2024 | 27.02 | 27.19 | 27.02 | 27.19 | 27.18 | 1,000 |
| 28 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.98 | 100 |
| 27 Feb 2024 | 26.90 | 27.00 | 26.90 | 27.00 | 26.99 | 1,400 |
| 26 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.95 | 200 |
| 23 Feb 2024 | 27.08 | 27.09 | 26.97 | 26.97 | 26.96 | 2,100 |
| 22 Feb 2024 | 26.89 | 27.02 | 26.85 | 27.02 | 27.01 | 300 |
| 21 Feb 2024 | 26.30 | 26.43 | 26.30 | 26.43 | 26.42 | 1,000 |
| 20 Feb 2024 | 26.42 | 26.45 | 26.39 | 26.45 | 26.44 | 500 |
| 16 Feb 2024 | 26.67 | 26.72 | 26.65 | 26.65 | 26.63 | 800 |
| 15 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.82 | 100 |
| 14 Feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.68 | - |
| 13 Feb 2024 | 26.45 | 26.45 | 26.34 | 26.39 | 26.38 | 27,900 |
| 12 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.77 | - |
| 09 Feb 2024 | 26.78 | 26.83 | 26.75 | 26.83 | 26.82 | 3,400 |
| 08 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.62 | 200 |
| 07 Feb 2024 | 26.75 | 27.82 | 26.63 | 26.63 | 26.62 | 2,500 |
| 06 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.37 | 100 |
| 05 Feb 2024 | 26.36 | 26.37 | 26.35 | 26.35 | 26.34 | 4,800 |
| 02 Feb 2024 | 26.34 | 26.50 | 26.34 | 26.46 | 26.45 | 1,900 |
| 01 Feb 2024 | 26.56 | 26.56 | 26.14 | 26.16 | 26.15 | 700 |
| 31 Jan 2024 | 26.13 | 26.13 | 25.96 | 25.96 | 25.95 | 1,900 |
| 30 Jan 2024 | 26.33 | 26.33 | 26.27 | 26.32 | 26.31 | 28,100 |
| 29 Jan 2024 | 26.19 | 26.38 | 26.19 | 26.33 | 26.32 | 16,300 |
| 26 Jan 2024 | 26.24 | 26.28 | 26.20 | 26.20 | 26.19 | 11,600 |
| 25 Jan 2024 | 26.34 | 26.34 | 26.23 | 26.23 | 26.22 | 800 |
| 24 Jan 2024 | 26.39 | 26.39 | 26.26 | 26.31 | 26.30 | 2,600 |
| 23 Jan 2024 | 26.06 | 26.27 | 26.06 | 26.27 | 26.26 | 43,800 |
| 22 Jan 2024 | 26.10 | 26.10 | 26.07 | 26.07 | 26.06 | 300 |
| 19 Jan 2024 | 25.96 | 25.99 | 25.93 | 25.99 | 25.98 | 2,200 |
| 18 Jan 2024 | 25.45 | 25.60 | 25.45 | 25.60 | 25.59 | 1,200 |
| 17 Jan 2024 | 25.16 | 25.27 | 25.16 | 25.26 | 25.25 | 3,000 |
| 16 Jan 2024 | 25.29 | 25.44 | 25.29 | 25.36 | 25.35 | 21,100 |
| 12 Jan 2024 | 25.47 | 25.51 | 25.44 | 25.50 | 25.49 | 3,600 |
| 11 Jan 2024 | 25.22 | 25.42 | 25.22 | 25.41 | 25.40 | 2,000 |
| 10 Jan 2024 | 25.42 | 25.43 | 25.40 | 25.43 | 25.42 | 1,500 |
| 09 Jan 2024 | 25.20 | 25.29 | 25.20 | 25.29 | 25.28 | 5,900 |
| 08 Jan 2024 | 25.23 | 25.33 | 25.23 | 25.33 | 25.32 | 22,900 |
| 05 Jan 2024 | 24.99 | 25.03 | 24.95 | 25.03 | 25.02 | 2,000 |
| 04 Jan 2024 | 25.13 | 25.13 | 24.99 | 24.99 | 24.98 | 300 |
| 03 Jan 2024 | 25.08 | 25.11 | 25.04 | 25.04 | 25.03 | 1,300 |
| 02 Jan 2024 | 25.16 | 25.29 | 25.14 | 25.28 | 25.27 | 1,100 |
| 29 Dec 2023 | 25.42 | 25.45 | 25.34 | 25.45 | 25.44 | 6,500 |
| 28 Dec 2023 | 25.51 | 25.51 | 25.45 | 25.45 | 25.44 | 1,600 |
| 27 Dec 2023 | 25.43 | 25.46 | 25.41 | 25.46 | 25.44 | 1,000 |
| 27 Dec 2023 | 0.108 Dividend | |||||
| 26 Dec 2023 | 25.55 | 25.56 | 25.55 | 25.56 | 25.44 | 300 |
| 22 Dec 2023 | 25.51 | 25.52 | 25.42 | 25.49 | 25.37 | 8,000 |
| 21 Dec 2023 | 25.30 | 25.39 | 25.30 | 25.39 | 25.27 | 1,900 |
| 20 Dec 2023 | 25.52 | 25.52 | 25.22 | 25.22 | 25.10 | 2,500 |
| 19 Dec 2023 | 25.44 | 25.46 | 25.44 | 25.46 | 25.34 | 200 |
| 18 Dec 2023 | 25.31 | 25.41 | 25.31 | 25.35 | 25.23 | 1,400 |
| 15 Dec 2023 | 25.23 | 25.23 | 25.21 | 25.23 | 25.11 | 4,900 |
| 14 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | - |
| 13 Dec 2023 | 24.87 | 25.18 | 24.87 | 25.18 | 25.06 | 2,000 |
| 12 Dec 2023 | 24.77 | 24.89 | 24.76 | 24.89 | 24.77 | 27,300 |
| 11 Dec 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.65 | 200 |
| 08 Dec 2023 | 24.55 | 24.64 | 24.55 | 24.64 | 24.53 | 2,600 |
| 07 Dec 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.48 | 100 |
| 06 Dec 2023 | 24.49 | 24.49 | 24.31 | 24.31 | 24.20 | 2,600 |
| *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.