McElhenny Sheffield Managed Risk ETF (MSMR)
34.44
+0.09
(+0.26%)
USD |
BATS |
Sep 09, 10:55
MSMR Price : 34.44 for Sept. 9, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 34.82 | 34.82 | 34.66 | 34.69 | 3772.00 |
| Aug 26, 2026 | 34.82 | 34.82 | 34.78 | 34.78 | 2404.00 |
| Aug 25, 2026 | 34.54 | 34.92 | 34.54 | 34.79 | 79131.00 |
| Aug 24, 2026 | 34.82 | 34.82 | 34.77 | 34.77 | 894.00 |
| Aug 21, 2026 | 34.76 | 35.00 | 34.76 | 34.96 | 11148.00 |
| Aug 20, 2026 | 35.00 | 35.07 | 34.73 | 34.73 | 6339.00 |
| Aug 19, 2026 | 35.16 | 35.16 | 35.09 | 35.09 | 9825.00 |
| Aug 18, 2026 | 34.97 | 35.02 | 34.93 | 34.94 | 7129.00 |
| Aug 17, 2026 | 35.09 | 35.25 | 35.09 | 35.14 | 19186.00 |
| Aug 14, 2026 | 35.32 | 35.32 | 35.13 | 35.19 | 3685.00 |
| Aug 13, 2026 | 35.25 | 35.29 | 35.19 | 35.21 | 4355.00 |
| Aug 12, 2026 | 35.02 | 35.05 | 34.97 | 34.99 | 5225.00 |
| Aug 11, 2026 | 35.01 | 35.01 | 34.82 | 34.82 | 4555.00 |
| Aug 10, 2026 | 34.75 | 35.05 | 34.75 | 34.98 | 5045.00 |
| Aug 07, 2026 | 34.80 | 34.99 | 34.80 | 34.96 | 5685.00 |
| Aug 06, 2026 | 34.82 | 34.82 | 34.73 | 34.76 | 2199.00 |
| Aug 05, 2026 | 34.76 | 34.88 | 34.74 | 34.75 | 5888.00 |
| Aug 04, 2026 | 34.55 | 34.60 | 34.54 | 34.57 | 3797.00 |
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