McElhenny Sheffield Managed Risk ETF (MSMR)
31.00
+0.23
(+0.74%)
USD |
BATS |
Nov 21, 16:00
30.84
-0.16
(-0.53%)
Pre-Market: 20:00
MSMR Price: 31.00 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 30.84 | 31.12 | 30.84 | 31.00 | 11745.00 |
| Nov 20, 2024 | 30.52 | 30.79 | 30.52 | 30.78 | 1792.00 |
| Nov 19, 2024 | 30.46 | 31.04 | 30.46 | 30.78 | 881.00 |
| Nov 18, 2024 | 30.60 | 30.66 | 30.55 | 30.58 | 24914.00 |
| Nov 15, 2024 | 30.40 | 30.40 | 30.26 | 30.36 | 775.00 |
| Nov 14, 2024 | 30.69 | 30.69 | 30.58 | 30.58 | 558.00 |
| Nov 13, 2024 | 30.95 | 30.95 | 30.75 | 30.81 | 3721.00 |
| Nov 12, 2024 | 30.92 | 30.96 | 30.81 | 30.81 | 1501.00 |
| Nov 11, 2024 | 31.03 | 31.03 | 30.93 | 30.96 | 1230.00 |
| Nov 08, 2024 | 31.00 | 31.04 | 30.94 | 30.97 | 1156.00 |
| Nov 07, 2024 | 30.77 | 30.86 | 30.77 | 30.82 | 1809.00 |
| Nov 06, 2024 | 30.71 | 30.71 | 30.69 | 30.69 | 1222.00 |
| Nov 05, 2024 | 29.83 | 29.85 | 29.81 | 29.85 | 1243.00 |
| Nov 04, 2024 | 29.56 | 29.57 | 29.48 | 29.48 | 5425.00 |
| Nov 01, 2024 | 29.90 | 29.90 | 29.62 | 29.62 | 123.00 |
| Oct 31, 2024 | 29.92 | 29.92 | 29.66 | 29.66 | 11451.00 |
| Oct 30, 2024 | 29.69 | 30.24 | 29.69 | 30.10 | 5558.00 |
| Oct 29, 2024 | 30.23 | 30.29 | 30.23 | 30.26 | 4108.00 |
| Oct 28, 2024 | 30.30 | 30.38 | 30.26 | 30.32 | 6048.00 |
| Oct 25, 2024 | 30.48 | 30.48 | 30.17 | 30.17 | 1135.00 |
| Oct 24, 2024 | 30.28 | 30.29 | 30.19 | 30.19 | 7105.00 |
| Oct 23, 2024 | 30.21 | 30.25 | 30.03 | 30.23 | 11252.00 |
| Oct 22, 2024 | 30.33 | 30.38 | 30.33 | 30.37 | 4198.00 |
| Oct 21, 2024 | 30.98 | 30.98 | 30.36 | 30.53 | 8028.00 |
| Oct 18, 2024 | 30.48 | 30.55 | 30.47 | 30.54 | 6767.00 |
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
21.39
Minimum
Apr 25 2023
31.00
Maximum
Nov 21 2024
24.48
Average
23.90
Median