Toews Agility Shares Managed Risk ETF (MRSK)
40.04
-0.24
(-0.60%)
USD |
NYSEARCA |
Oct 07, 16:00
MRSK Price : 40.04 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 39.79 | 40.15 | 39.79 | 40.04 | 23979.00 |
| Oct 06, 2026 | 40.17 | 40.31 | 40.17 | 40.28 | 16878.00 |
| Oct 05, 2026 | 39.93 | 40.11 | 39.88 | 40.01 | 12211.00 |
| Oct 02, 2026 | 39.51 | 39.80 | 39.51 | 39.79 | 12656.00 |
| Oct 01, 2026 | 39.38 | 39.53 | 39.32 | 39.47 | 26274.00 |
| Sep 30, 2026 | 39.72 | 39.72 | 39.47 | 39.47 | 12971.00 |
| Sep 29, 2026 | 39.56 | 39.58 | 39.11 | 39.50 | 66720.00 |
| Sep 28, 2026 | 39.72 | 39.72 | 39.55 | 39.65 | 9028.00 |
| Sep 25, 2026 | 39.59 | 39.81 | 39.59 | 39.81 | 7293.00 |
| Sep 24, 2026 | 39.54 | 39.70 | 39.43 | 39.62 | 13317.00 |
| Sep 23, 2026 | 39.81 | 39.82 | 39.68 | 39.72 | 11953.00 |
| Sep 22, 2026 | 39.68 | 39.97 | 39.68 | 39.93 | 19884.00 |
| Sep 21, 2026 | 39.34 | 39.88 | 39.34 | 39.82 | 7469.00 |
| Sep 18, 2026 | 39.24 | 39.36 | 39.24 | 39.34 | 1277.00 |
| Sep 17, 2026 | 39.01 | 39.27 | 39.01 | 39.15 | 51026.00 |
| Sep 16, 2026 | 39.10 | 39.16 | 38.67 | 38.84 | 19136.00 |
| Sep 15, 2026 | 39.06 | 39.10 | 39.00 | 39.10 | 13741.00 |
| Sep 14, 2026 | 38.93 | 39.32 | 38.93 | 39.20 | 10492.00 |
| Sep 11, 2026 | 39.26 | 39.40 | 39.25 | 39.30 | 22397.00 |
| Sep 10, 2026 | 39.05 | 39.20 | 39.01 | 39.12 | 18029.00 |
| Sep 09, 2026 | 39.31 | 39.34 | 39.23 | 39.32 | 12647.00 |
| Sep 08, 2026 | 39.37 | 39.54 | 39.37 | 39.44 | 15337.00 |
| Sep 04, 2026 | 39.67 | 39.69 | 39.58 | 39.67 | 12815.00 |
| Sep 03, 2026 | 39.53 | 39.72 | 39.50 | 39.70 | 27342.00 |
| Sep 02, 2026 | 39.35 | 39.42 | 39.30 | 39.37 | 17602.00 |
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