McElhenny Sheffield Managed Risk ETF (MSMR)
34.37
+0.15
(+0.44%)
USD |
BATS |
Oct 02, 16:00
MSMR Price : 34.37 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 34.85 | 34.85 | 34.36 | 34.37 | 7004.00 |
| Oct 01, 2026 | 34.26 | 34.32 | 34.16 | 34.22 | 5202.00 |
| Sep 30, 2026 | 34.50 | 34.51 | 34.32 | 34.32 | 12949.00 |
| Sep 29, 2026 | 34.60 | 34.60 | 34.26 | 34.36 | 10698.00 |
| Sep 28, 2026 | 34.46 | 34.61 | 34.46 | 34.53 | 1200.00 |
| Sep 25, 2026 | 34.54 | 34.74 | 34.31 | 34.74 | 9408.00 |
| Sep 24, 2026 | 34.41 | 34.66 | 34.41 | 34.61 | 4885.00 |
| Sep 23, 2026 | 34.53 | 34.62 | 34.52 | 34.56 | 4038.00 |
| Sep 22, 2026 | 34.66 | 34.97 | 34.66 | 34.91 | 5138.00 |
| Sep 21, 2026 | 34.58 | 34.76 | 34.58 | 34.73 | 1321.00 |
| Sep 18, 2026 | 34.07 | 34.21 | 34.04 | 34.17 | 3270.00 |
| Sep 17, 2026 | 34.23 | 34.26 | 34.13 | 34.18 | 17504.00 |
| Sep 16, 2026 | 33.84 | 34.04 | 33.80 | 33.83 | 5555.00 |
| Sep 15, 2026 | 33.82 | 33.88 | 33.82 | 33.82 | 2004.00 |
| Sep 14, 2026 | 33.82 | 34.13 | 33.82 | 33.99 | 3425.00 |
| Sep 11, 2026 | 34.20 | 34.20 | 34.09 | 34.09 | 4002.00 |
| Sep 10, 2026 | 34.02 | 34.11 | 33.93 | 33.94 | 28926.00 |
| Sep 09, 2026 | 34.42 | 34.44 | 34.20 | 34.26 | 5159.00 |
| Sep 08, 2026 | 34.38 | 34.46 | 34.35 | 34.35 | 11931.00 |
| Sep 04, 2026 | 34.54 | 34.56 | 34.49 | 34.56 | 13869.00 |
| Sep 03, 2026 | 34.45 | 34.62 | 34.44 | 34.55 | 23953.00 |
| Sep 02, 2026 | 34.17 | 34.40 | 34.17 | 34.39 | 33863.00 |
| Sep 01, 2026 | 34.31 | 34.31 | 34.14 | 34.16 | 36008.00 |
| Aug 31, 2026 | 34.38 | 34.49 | 34.33 | 34.40 | 12090.00 |
| Aug 28, 2026 | 34.76 | 34.76 | 34.46 | 34.46 | 4217.00 |
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