MSMR - McElhenny Sheffield Managed Risk ETF

Cboe US - Cboe US Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 202323.5723.6823.5723.6823.6810,424
07 June 202323.9023.9023.4223.4223.4212,600
06 June 202323.7123.7423.7123.7323.732,600
05 June 202323.7523.8323.6423.6623.663,200
02 June 202323.6523.6523.6423.6423.641,800
01 June 202323.3723.4323.3723.4123.413,800
31 May 202323.1223.1823.0923.1523.1515,700
30 May 202323.2623.3223.2223.2623.2614,000
26 May 202322.8923.1722.8923.1723.171,300
25 May 202322.5522.6522.5522.6522.65500
24 May 202322.3322.3322.3022.3022.30800
23 May 202322.4722.4922.4322.4322.432,100
22 May 202322.6922.6922.6922.6922.69100
19 May 202322.6322.6322.6322.6322.63100
18 May 202322.5722.7122.5722.7122.712,300
17 May 202322.1022.3522.1022.3122.319,500
16 May 202322.1022.1022.0222.0222.02200
15 May 202322.0322.0322.0322.0322.03100
12 May 202321.9321.9321.9321.9321.93100
11 May 202321.9722.0621.9721.9921.991,100
10 May 202321.9321.9421.9221.9321.935,000
09 May 202321.7221.7221.7221.7221.72200
08 May 202321.8021.8021.8021.8021.80100
05 May 202321.6821.7621.6821.7621.76800
04 May 202321.7021.7021.5821.5821.582,100
03 May 202321.6921.6921.6921.6921.69100
02 May 202321.7221.7321.7221.7321.731,000
01 May 202321.7721.7721.7721.7721.77100
28 Apr 202321.8621.8621.8621.8621.86200
27 Apr 202321.6421.7521.6421.7321.738,400
26 Apr 202321.4221.4221.4221.4221.42100
25 Apr 202321.3921.3921.3921.3921.39100
24 Apr 202321.7721.7721.7721.7721.77100
21 Apr 202321.7921.8521.7921.8221.8231,900
20 Apr 202321.8121.9321.7921.7921.7910,200
19 Apr 202322.0322.0322.0022.0022.001,700
18 Apr 202322.0422.0622.0222.0622.06300
17 Apr 202321.9522.0521.9322.0522.053,300
14 Apr 202322.0122.0122.0122.0122.01100
13 Apr 202321.9722.0521.9722.0522.059,300
12 Apr 202321.8621.8621.6321.6321.63100
11 Apr 202321.8321.8321.8321.8321.83200
10 Apr 202321.7221.9221.7221.9221.923,900
06 Apr 202321.6721.9521.6721.9521.951,500
05 Apr 202321.8521.8521.7521.7921.791,800
04 Apr 202322.0122.0122.0122.0122.016,200
03 Apr 202322.0222.0922.0222.0622.063,100
31 Mar 202321.9922.0521.9922.0522.051,900
30 Mar 202321.8921.9321.8821.9321.9313,000
29 Mar 202321.8321.9021.8321.9021.9010,100
29 Mar 20230.097 Dividend
28 Mar 202321.8921.9021.8721.9021.804,100
27 Mar 202321.8421.8721.8421.8621.774,100
24 Mar 202321.8521.8821.8521.8821.78200
23 Mar 202321.9021.9021.8721.9021.80600
22 Mar 202321.9121.9221.8721.8721.78600
21 Mar 202321.9321.9321.9121.9121.81900
20 Mar 202321.9021.9621.9021.9321.833,900
17 Mar 202321.8621.8621.8621.8621.76-
16 Mar 202321.8321.8921.8321.8921.801,000
15 Mar 202321.7921.8021.7921.8021.712,900
14 Mar 202321.9021.9021.9021.9021.801,600
13 Mar 202321.5421.8921.5421.8921.79300
10 Mar 202321.8821.9221.8621.8621.776,000
09 Mar 202321.9121.9121.9121.9121.81100
08 Mar 202322.0522.0621.9922.0221.9213,400
07 Mar 202322.0122.0122.0122.0121.92100
06 Mar 202322.1622.1622.1122.1122.013,200
03 Mar 202322.1122.1522.1122.1522.06700
02 Mar 202322.0922.0922.0822.0821.981,900
01 Mar 202321.6922.0421.6722.0121.9110,700
28 Feb 202321.9521.9921.9521.9821.885,300
27 Feb 202321.9522.0421.9522.0421.943,500
24 Feb 202321.9621.9921.9621.9921.89700
23 Feb 202322.0122.2322.0122.1822.084,000
22 Feb 202322.1322.1322.0322.1122.0114,300
21 Feb 202322.4622.4622.1122.1122.0113,100
17 Feb 202322.2722.4322.2722.4322.33300
16 Feb 202322.7122.7122.5222.5222.427,100
15 Feb 202322.6222.7422.6222.7422.64500
14 Feb 202322.7122.7222.6722.6722.57600
13 Feb 202322.5422.6322.4722.5622.464,200
10 Feb 202322.3522.3822.3522.3822.281,500
09 Feb 202322.4422.4422.3822.3822.281,400
08 Feb 202322.6022.6122.5622.5622.461,500
07 Feb 202322.6622.7922.6622.7922.691,000
06 Feb 202322.5322.5322.5322.5322.43300
03 Feb 202322.7722.7722.6122.6122.5132,900
02 Feb 202322.9122.9122.8522.8522.75300
01 Feb 202322.3222.6922.2522.5822.481,000
31 Jan 202322.3422.3522.1322.3522.254,500
30 Jan 202322.3822.3822.1322.1322.032,300
27 Jan 202322.3322.3722.3322.3722.27500
26 Jan 202322.2022.2422.2022.2422.14500
25 Jan 202321.9722.0921.9722.0922.006,900
24 Jan 202322.1122.1122.1122.1122.02900
23 Jan 202320.3522.0820.3522.0621.961,300
20 Jan 202321.9121.9921.8721.9521.852,600
19 Jan 202321.8721.9321.8621.9121.821,300
18 Jan 202321.9021.9021.8521.8521.76600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...