Mail

MSMR - McElhenny Sheffield Managed Risk ETF

Cboe US - Cboe US Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	23.57	23.68	23.57	23.68	23.68	10,424
07 June 2023	23.90	23.90	23.42	23.42	23.42	12,600
06 June 2023	23.71	23.74	23.71	23.73	23.73	2,600
05 June 2023	23.75	23.83	23.64	23.66	23.66	3,200
02 June 2023	23.65	23.65	23.64	23.64	23.64	1,800
01 June 2023	23.37	23.43	23.37	23.41	23.41	3,800
31 May 2023	23.12	23.18	23.09	23.15	23.15	15,700
30 May 2023	23.26	23.32	23.22	23.26	23.26	14,000
26 May 2023	22.89	23.17	22.89	23.17	23.17	1,300
25 May 2023	22.55	22.65	22.55	22.65	22.65	500
24 May 2023	22.33	22.33	22.30	22.30	22.30	800
23 May 2023	22.47	22.49	22.43	22.43	22.43	2,100
22 May 2023	22.69	22.69	22.69	22.69	22.69	100
19 May 2023	22.63	22.63	22.63	22.63	22.63	100
18 May 2023	22.57	22.71	22.57	22.71	22.71	2,300
17 May 2023	22.10	22.35	22.10	22.31	22.31	9,500
16 May 2023	22.10	22.10	22.02	22.02	22.02	200
15 May 2023	22.03	22.03	22.03	22.03	22.03	100
12 May 2023	21.93	21.93	21.93	21.93	21.93	100
11 May 2023	21.97	22.06	21.97	21.99	21.99	1,100
10 May 2023	21.93	21.94	21.92	21.93	21.93	5,000
09 May 2023	21.72	21.72	21.72	21.72	21.72	200
08 May 2023	21.80	21.80	21.80	21.80	21.80	100
05 May 2023	21.68	21.76	21.68	21.76	21.76	800
04 May 2023	21.70	21.70	21.58	21.58	21.58	2,100
03 May 2023	21.69	21.69	21.69	21.69	21.69	100
02 May 2023	21.72	21.73	21.72	21.73	21.73	1,000
01 May 2023	21.77	21.77	21.77	21.77	21.77	100
28 Apr 2023	21.86	21.86	21.86	21.86	21.86	200
27 Apr 2023	21.64	21.75	21.64	21.73	21.73	8,400
26 Apr 2023	21.42	21.42	21.42	21.42	21.42	100
25 Apr 2023	21.39	21.39	21.39	21.39	21.39	100
24 Apr 2023	21.77	21.77	21.77	21.77	21.77	100
21 Apr 2023	21.79	21.85	21.79	21.82	21.82	31,900
20 Apr 2023	21.81	21.93	21.79	21.79	21.79	10,200
19 Apr 2023	22.03	22.03	22.00	22.00	22.00	1,700
18 Apr 2023	22.04	22.06	22.02	22.06	22.06	300
17 Apr 2023	21.95	22.05	21.93	22.05	22.05	3,300
14 Apr 2023	22.01	22.01	22.01	22.01	22.01	100
13 Apr 2023	21.97	22.05	21.97	22.05	22.05	9,300
12 Apr 2023	21.86	21.86	21.63	21.63	21.63	100
11 Apr 2023	21.83	21.83	21.83	21.83	21.83	200
10 Apr 2023	21.72	21.92	21.72	21.92	21.92	3,900
06 Apr 2023	21.67	21.95	21.67	21.95	21.95	1,500
05 Apr 2023	21.85	21.85	21.75	21.79	21.79	1,800
04 Apr 2023	22.01	22.01	22.01	22.01	22.01	6,200
03 Apr 2023	22.02	22.09	22.02	22.06	22.06	3,100
31 Mar 2023	21.99	22.05	21.99	22.05	22.05	1,900
30 Mar 2023	21.89	21.93	21.88	21.93	21.93	13,000
29 Mar 2023	21.83	21.90	21.83	21.90	21.90	10,100
29 Mar 2023	0.097 Dividend
28 Mar 2023	21.89	21.90	21.87	21.90	21.80	4,100
27 Mar 2023	21.84	21.87	21.84	21.86	21.77	4,100
24 Mar 2023	21.85	21.88	21.85	21.88	21.78	200
23 Mar 2023	21.90	21.90	21.87	21.90	21.80	600
22 Mar 2023	21.91	21.92	21.87	21.87	21.78	600
21 Mar 2023	21.93	21.93	21.91	21.91	21.81	900
20 Mar 2023	21.90	21.96	21.90	21.93	21.83	3,900
17 Mar 2023	21.86	21.86	21.86	21.86	21.76	-
16 Mar 2023	21.83	21.89	21.83	21.89	21.80	1,000
15 Mar 2023	21.79	21.80	21.79	21.80	21.71	2,900
14 Mar 2023	21.90	21.90	21.90	21.90	21.80	1,600
13 Mar 2023	21.54	21.89	21.54	21.89	21.79	300
10 Mar 2023	21.88	21.92	21.86	21.86	21.77	6,000
09 Mar 2023	21.91	21.91	21.91	21.91	21.81	100
08 Mar 2023	22.05	22.06	21.99	22.02	21.92	13,400
07 Mar 2023	22.01	22.01	22.01	22.01	21.92	100
06 Mar 2023	22.16	22.16	22.11	22.11	22.01	3,200
03 Mar 2023	22.11	22.15	22.11	22.15	22.06	700
02 Mar 2023	22.09	22.09	22.08	22.08	21.98	1,900
01 Mar 2023	21.69	22.04	21.67	22.01	21.91	10,700
28 Feb 2023	21.95	21.99	21.95	21.98	21.88	5,300
27 Feb 2023	21.95	22.04	21.95	22.04	21.94	3,500
24 Feb 2023	21.96	21.99	21.96	21.99	21.89	700
23 Feb 2023	22.01	22.23	22.01	22.18	22.08	4,000
22 Feb 2023	22.13	22.13	22.03	22.11	22.01	14,300
21 Feb 2023	22.46	22.46	22.11	22.11	22.01	13,100
17 Feb 2023	22.27	22.43	22.27	22.43	22.33	300
16 Feb 2023	22.71	22.71	22.52	22.52	22.42	7,100
15 Feb 2023	22.62	22.74	22.62	22.74	22.64	500
14 Feb 2023	22.71	22.72	22.67	22.67	22.57	600
13 Feb 2023	22.54	22.63	22.47	22.56	22.46	4,200
10 Feb 2023	22.35	22.38	22.35	22.38	22.28	1,500
09 Feb 2023	22.44	22.44	22.38	22.38	22.28	1,400
08 Feb 2023	22.60	22.61	22.56	22.56	22.46	1,500
07 Feb 2023	22.66	22.79	22.66	22.79	22.69	1,000
06 Feb 2023	22.53	22.53	22.53	22.53	22.43	300
03 Feb 2023	22.77	22.77	22.61	22.61	22.51	32,900
02 Feb 2023	22.91	22.91	22.85	22.85	22.75	300
01 Feb 2023	22.32	22.69	22.25	22.58	22.48	1,000
31 Jan 2023	22.34	22.35	22.13	22.35	22.25	4,500
30 Jan 2023	22.38	22.38	22.13	22.13	22.03	2,300
27 Jan 2023	22.33	22.37	22.33	22.37	22.27	500
26 Jan 2023	22.20	22.24	22.20	22.24	22.14	500
25 Jan 2023	21.97	22.09	21.97	22.09	22.00	6,900
24 Jan 2023	22.11	22.11	22.11	22.11	22.02	900
23 Jan 2023	20.35	22.08	20.35	22.06	21.96	1,300
20 Jan 2023	21.91	21.99	21.87	21.95	21.85	2,600
19 Jan 2023	21.87	21.93	21.86	21.91	21.82	1,300
18 Jan 2023	21.90	21.90	21.85	21.85	21.76	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...