McElhenny Sheffield Managed Risk ETF (MSMR)
29.62
-0.04
(-0.15%)
USD |
BATS |
Nov 01, 16:00
MSMR Price: 29.62 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 30.44 | 30.56 | 30.39 | 30.44 | 6558.00 |
| Oct 16, 2024 | 30.31 | 30.41 | 30.31 | 30.38 | 4189.00 |
| Oct 15, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 157.00 |
| Oct 14, 2024 | 30.21 | 30.39 | 30.13 | 30.29 | 1133.00 |
| Oct 11, 2024 | 30.01 | 30.05 | 29.94 | 30.05 | 2057.00 |
| Oct 10, 2024 | 29.82 | 29.82 | 29.79 | 29.79 | 156.00 |
| Oct 09, 2024 | 29.72 | 29.83 | 29.72 | 29.83 | 2047.00 |
| Oct 08, 2024 | 29.65 | 29.78 | 29.65 | 29.78 | 1056.00 |
| Oct 07, 2024 | 29.76 | 29.76 | 29.58 | 29.58 | 2483.00 |
| Oct 04, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 165.00 |
| Oct 03, 2024 | 29.77 | 29.77 | 29.58 | 29.61 | 687.00 |
| Oct 02, 2024 | 29.61 | 29.80 | 29.61 | 29.72 | 6853.00 |
| Oct 01, 2024 | 29.60 | 29.77 | 29.60 | 29.70 | 4158.00 |
| Sep 30, 2024 | 29.66 | 29.78 | 29.53 | 29.78 | 1875.00 |
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
30.54
Maximum
Oct 18 2024
24.36
Average
23.81
Median