McElhenny Sheffield Managed Risk ETF (MSMR)
26.80
+0.14
(+0.53%)
USD |
BATS |
Apr 23, 16:00
MSMR Price: 26.80 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 26.83 | 26.83 | 26.80 | 26.80 | 464.00 |
Apr 22, 2024 | 26.71 | 26.71 | 26.60 | 26.66 | 1812.00 |
Apr 19, 2024 | 27.46 | 27.46 | 26.59 | 26.74 | 29419.00 |
Apr 18, 2024 | 26.25 | 26.65 | 26.25 | 26.54 | 1138.00 |
Apr 17, 2024 | 26.50 | 26.59 | 26.50 | 26.59 | 2070.00 |
Apr 16, 2024 | 26.65 | 26.65 | 26.59 | 26.59 | 359.00 |
Apr 15, 2024 | 26.95 | 26.95 | 26.64 | 26.64 | 1091.00 |
Apr 12, 2024 | 27.03 | 27.92 | 26.90 | 26.90 | 38305.00 |
Apr 11, 2024 | 27.12 | 27.44 | 27.12 | 27.36 | 3335.00 |
Apr 10, 2024 | 27.15 | 27.20 | 27.13 | 27.20 | 1613.00 |
Apr 09, 2024 | 27.40 | 27.45 | 27.20 | 27.44 | 6676.00 |
Apr 08, 2024 | 27.45 | 27.50 | 27.45 | 27.45 | 344.00 |
Apr 05, 2024 | 27.49 | 27.49 | 27.45 | 27.48 | 10927.00 |
Apr 04, 2024 | 27.71 | 27.72 | 27.19 | 27.19 | 2148.00 |
Apr 03, 2024 | 27.53 | 27.53 | 27.50 | 27.50 | 240.00 |
Apr 02, 2024 | 27.50 | 27.60 | 27.41 | 27.45 | 38396.00 |
Apr 01, 2024 | 27.79 | 27.88 | 27.66 | 27.78 | 4158.00 |
Mar 28, 2024 | 27.80 | 27.85 | 27.77 | 27.85 | 11708.00 |
Mar 27, 2024 | 27.64 | 27.73 | 27.64 | 27.73 | 6118.00 |
Mar 26, 2024 | 27.71 | 27.71 | 27.55 | 27.55 | 1112.00 |
Mar 25, 2024 | 27.65 | 27.68 | 27.63 | 27.63 | 8267.00 |
Mar 22, 2024 | 27.74 | 27.74 | 27.69 | 27.70 | 502.00 |
Mar 21, 2024 | 27.80 | 27.86 | 27.72 | 27.72 | 7346.00 |
Mar 20, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 26.00 |
Mar 19, 2024 | 27.23 | 27.29 | 27.23 | 27.29 | 749.00 |
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
27.85
Maximum
Mar 28 2024
23.43
Average
22.78
Median
Price Benchmarks
Simplify Macro Strategy ETF | 23.02 |
STF Tactical Growth & Income ETF | 22.46 |
PGIM Portfolio Ballast ETF | 26.76 |
Brookstone Opportunities ETF | 27.74 |
ClearShares OCIO ETF | 31.07 |