Toews Agility Shares Managed Risk ETF (MRSK)
39.50
+0.09
(+0.22%)
USD |
NYSEARCA |
Aug 21, 16:00
39.46
-0.04
(-0.09%)
After-Hours: 20:00
MRSK Price : 39.50 for Aug. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 39.53 | 39.57 | 39.41 | 39.50 | 6898.00 |
| Aug 20, 2026 | 39.59 | 39.60 | 39.41 | 39.41 | 4421.00 |
| Aug 19, 2026 | 39.72 | 39.74 | 39.65 | 39.71 | 6422.00 |
| Aug 18, 2026 | 39.73 | 39.76 | 39.67 | 39.73 | 12159.00 |
| Aug 17, 2026 | 40.19 | 40.19 | 39.82 | 39.91 | 20975.00 |
| Aug 14, 2026 | 39.86 | 40.05 | 39.86 | 40.02 | 13047.00 |
| Aug 13, 2026 | 39.83 | 40.02 | 39.83 | 40.00 | 28914.00 |
| Aug 12, 2026 | 41.00 | 41.71 | 39.71 | 39.71 | 9380.00 |
| Aug 11, 2026 | 39.66 | 39.84 | 39.34 | 39.74 | 4461.00 |
| Aug 10, 2026 | 38.26 | 39.88 | 38.26 | 39.79 | 15785.00 |
| Aug 07, 2026 | 39.76 | 39.82 | 39.70 | 39.74 | 10806.00 |
| Aug 06, 2026 | 39.72 | 39.80 | 39.59 | 39.65 | 14407.00 |
| Aug 05, 2026 | 39.78 | 39.92 | 39.72 | 39.76 | 11493.00 |
| Aug 04, 2026 | 39.17 | 39.91 | 39.17 | 39.87 | 11408.00 |
| Aug 03, 2026 | 38.74 | 39.34 | 38.74 | 39.24 | 10393.00 |
| Jul 31, 2026 | 38.94 | 38.99 | 38.55 | 38.93 | 32804.00 |
| Jul 30, 2026 | 38.43 | 38.85 | 38.40 | 38.84 | 25651.00 |
| Jul 29, 2026 | 38.76 | 38.76 | 38.32 | 38.32 | 30579.00 |
| Jul 28, 2026 | 38.48 | 38.65 | 38.48 | 38.51 | 11298.00 |
| Jul 27, 2026 | 38.50 | 38.74 | 38.50 | 38.63 | 8660.00 |
| Jul 24, 2026 | 38.36 | 38.66 | 38.36 | 38.53 | 10091.00 |
| Jul 23, 2026 | 38.67 | 38.69 | 38.52 | 38.68 | 42044.00 |
| Jul 22, 2026 | 38.72 | 38.81 | 38.68 | 38.74 | 13636.00 |
| Jul 21, 2026 | 38.49 | 38.76 | 38.49 | 38.76 | 30698.00 |
| Jul 20, 2026 | 38.73 | 38.73 | 38.55 | 38.69 | 29624.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median