McElhenny Sheffield Managed Risk ETF (MSMR)
34.91
+0.01
(+0.02%)
USD |
BATS |
Oct 23, 16:00
34.91
0.00 (0.00%)
After-Hours: 20:00
MSMR Price : 34.91 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 34.90 | 34.91 | 34.89 | 34.91 | 1968.00 |
| Oct 22, 2026 | 34.96 | 34.96 | 34.79 | 34.90 | 6625.00 |
| Oct 21, 2026 | 34.79 | 34.99 | 34.79 | 34.94 | 11543.00 |
| Oct 20, 2026 | 34.80 | 34.92 | 34.80 | 34.90 | 19838.00 |
| Oct 19, 2026 | 34.51 | 34.58 | 34.51 | 34.56 | 2197.00 |
| Oct 16, 2026 | 34.70 | 34.70 | 34.48 | 34.52 | 7611.00 |
| Oct 15, 2026 | 34.63 | 34.84 | 34.52 | 34.72 | 11502.00 |
| Oct 14, 2026 | 34.62 | 34.62 | 34.53 | 34.57 | 10171.00 |
| Oct 13, 2026 | 34.66 | 34.66 | 34.58 | 34.63 | 3693.00 |
| Oct 12, 2026 | 35.32 | 35.32 | 34.74 | 34.78 | 16627.00 |
| Oct 09, 2026 | 34.68 | 34.91 | 34.68 | 34.88 | 9598.00 |
| Oct 08, 2026 | 34.56 | 34.58 | 34.42 | 34.48 | 2469.00 |
| Oct 07, 2026 | 34.67 | 34.78 | 34.66 | 34.69 | 24542.00 |
| Oct 06, 2026 | 34.82 | 34.95 | 34.70 | 34.70 | 51064.00 |
| Oct 05, 2026 | 34.53 | 34.86 | 34.53 | 34.79 | 5534.00 |
| 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 |
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