Get the Stockscreener App
30.85
0.39%
-0.12
After Hours:
30.85
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History
The historical daily chart and data for Mcelhenny Sheffield Managed Risk Etf stock (MSMR), show that the latest closing stock price as of February 06, 2025, is $30.85.
- Mcelhenny Sheffield Managed Risk Etf all-time high stock price is $31.96, occurred on December 09, 2024.
- The lowest Mcelhenny Sheffield Managed Risk Etf stock price recorded was $23.38 on October 06, 2023. Since then, Mcelhenny Sheffield Managed Risk Etf's stock price has risen over 31.95% to $30.85 now.
- The 52-week high stock price for MSMR is $31.96, representing a 3.60% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MSMR is $26.25, indicating a -14.91% decrease from the current share price, occurred on April 18, 2024.
The table below shows more information about MSMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $31.05 | $30.36 | $0.69 | 21,633.0 | -0.39% |
| Feb 05, 2025 | $31.02 | $30.81 | $0.2055 | 6,670.0 | +0.31% |
| Feb 04, 2025 | $30.90 | $30.62 | $0.28 | 11,523.0 | +0.57% |
| Feb 03, 2025 | $30.94 | $30.33 | $0.61 | 19,359.0 | -0.58% |
| Jan 31, 2025 | $31.36 | $30.80 | $0.565 | 24,280.0 | -0.23% |
| Jan 30, 2025 | $31.39 | $30.80 | $0.594 | 18,205.0 | +0.62% |
| Jan 29, 2025 | $30.81 | $30.73 | $0.08 | 10,719.0 | -0.36% |
| Jan 28, 2025 | $30.89 | $30.53 | $0.36 | 24,115.0 | +1.08% |
| Jan 27, 2025 | $30.61 | $30.42 | $0.19 | 33,274.0 | -1.23% |
| Jan 24, 2025 | $31.00 | $30.84 | $0.1572 | 9,248.0 | +0.10% |
| Jan 23, 2025 | $30.89 | $30.70 | $0.1863 | 45,420.0 | +0.23% |
| Jan 22, 2025 | $30.89 | $30.78 | $0.11 | 470,230.0 | +0.03% |
| Jan 21, 2025 | $30.88 | $30.71 | $0.17 | 23,356.0 | +0.39% |
| Jan 17, 2025 | $30.79 | $30.62 | $0.17 | 24,105.0 | +0.59% |
| Jan 16, 2025 | $30.57 | $30.45 | $0.12 | 26,159.0 | -0.13% |
| Jan 15, 2025 | $30.56 | $30.42 | $0.1385 | 24,888.0 | +1.13% |
| Jan 14, 2025 | $30.33 | $30.07 | $0.26 | 19,799.0 | +0.13% |
| Jan 13, 2025 | $30.17 | $30.01 | $0.1599 | 20,636.0 | +0.17% |
| Jan 10, 2025 | $30.32 | $30.05 | $0.275 | 19,138.0 | -0.79% |
| Jan 08, 2025 | $30.51 | $30.19 | $0.32 | 19,930.0 | -0.03% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mcelhenny Sheffield Managed Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mcelhenny Sheffield Managed Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $31.05 | $30.33 | $0.72 | 80,818.0 | -0.10% |
| Jan, 2025 | $31.39 | $30.01 | $1.38 | 875,207.0 | +2.08% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.96 | $30.00 | $1.96 | 306,365.0 | -3.71% |
| Nov, 2024 | $31.62 | $29.48 | $2.14 | 95,966.0 | +5.66% |
| Oct, 2024 | $30.98 | $29.58 | $1.40 | 97,349.0 | -0.39% |
| Sep, 2024 | $29.87 | $28.20 | $1.67 | 133,160.0 | +0.39% |
| Aug, 2024 | $29.68 | $28.61 | $1.07 | 81,837.0 | +2.31% |
| Jul, 2024 | $28.99 | $27.92 | $1.07 | 103,437.0 | +3.57% |
| Jun, 2024 | $29.59 | $27.19 | $2.40 | 167,239.0 | +2.71% |
| May, 2024 | $29.22 | $26.69 | $2.53 | 303,092.0 | +2.34% |
| Apr, 2024 | $27.92 | $26.25 | $1.67 | 154,349.0 | -4.39% |
| Mar, 2024 | $27.86 | $26.99 | $0.87 | 125,987.0 | +2.44% |
| Feb, 2024 | $27.82 | $26.14 | $1.68 | 48,731.0 | +4.73% |
| Jan, 2024 | $26.39 | $24.95 | $1.44 | 173,318.0 | +2.00% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.56 | $24.31 | $1.25 | 135,914.0 | +4.00% |
| Nov, 2023 | $26.97 | $23.60 | $3.37 | 59,560.0 | +3.52% |
| Oct, 2023 | $24.31 | $23.38 | $0.93 | 121,351.0 | +0.00% |
0.14%
0.69%
Cap:
|
Volume (24h):