Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| McElhenny Sheffield Managed Risk | MSMR | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| 0.2601 | 0.96% | 27.49 | 13:22:10 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 27.92 | 27.4565 | 29.22 | 27.2299 |
MSMR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.9429 | 29.22 | 26.8673 | 27.21 | 5,022 | 0.5471 | 2.03% |
| 1 Month | 26.28 | 29.22 | 26.25 | 26.88 | 4,145 | 1.21 | 4.60% |
| 3 Months | 26.4534 | 29.22 | 26.25 | 27.16 | 5,582 | 1.04 | 3.92% |
| 6 Months | 24.20 | 29.22 | 23.00 | 26.22 | 5,928 | 3.29 | 13.60% |
| 1 Year | 21.93 | 29.22 | 21.93 | 25.41 | 5,167 | 5.56 | 25.35% |
| 3 Years | 25.02 | 29.22 | 19.32 | 23.91 | 7,120 | 2.47 | 9.87% |
| 5 Years | 25.02 | 29.22 | 19.32 | 23.91 | 7,120 | 2.47 | 9.87% |
MSMR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 27.2299 | 0.08 | 0.29% | 27.15 | 27.25 | 27.12 | 21,264 |
| May 13 2024 | 27.15 | 0.05 | 0.20% | 27.45 | 27.45 | 27.13 | 1,747 |
| May 10 2024 | 27.0954 | 0.02 | 0.09% | 27.0713 | 27.0954 | 27.0713 | 30 |
| May 09 2024 | 27.0713 | 0.09 | 0.32% | 26.9845 | 27.11 | 26.9845 | 1,835 |
| May 08 2024 | 26.9845 | 0.04 | 0.15% | 26.9429 | 26.9845 | 26.8673 | 235 |
| May 07 2024 | 26.9429 | 0.04 | 0.15% | 26.9025 | 26.96 | 26.9025 | 211 |
| May 06 2024 | 26.9025 | 0.17 | 0.63% | 26.7351 | 26.9025 | 26.7351 | 1,004 |
| May 03 2024 | 26.7351 | 0.02 | 0.08% | 26.714 | 26.7351 | 26.714 | 0 |
| May 02 2024 | 26.714 | 0.00 | 0.00% | 26.715 | 26.79 | 26.6928 | 3,798 |
| May 01 2024 | 26.715 | 0.09 | 0.33% | 26.6284 | 26.82 | 26.6284 | 1,876 |
| Apr 30 2024 | 26.6284 | -0.14 | -0.53% | 26.77 | 26.77 | 26.61 | 1,359 |
| Apr 29 2024 | 26.77 | 0.08 | 0.30% | 26.691 | 26.80 | 26.691 | 2,272 |
| Apr 26 2024 | 26.691 | 0.05 | 0.20% | 26.6375 | 26.73 | 26.6375 | 1,623 |
| Apr 25 2024 | 26.6375 | -0.10 | -0.39% | 26.7405 | 26.7405 | 26.63 | 2,162 |
| Apr 24 2024 | 26.7405 | -0.06 | -0.23% | 27.00 | 27.00 | 26.655 | 4,438 |
| Apr 23 2024 | 26.8033 | 0.14 | 0.53% | 26.6633 | 26.83 | 26.6633 | 464 |
| Apr 22 2024 | 26.6633 | -0.08 | -0.29% | 26.85 | 26.85 | 26.5995 | 1,812 |
| Apr 19 2024 | 26.74 | 0.20 | 0.77% | 27.46 | 27.46 | 26.59 | 29,419 |
| Apr 18 2024 | 26.5353 | -0.05 | -0.21% | 26.25 | 26.65 | 26.25 | 1,138 |
| Apr 17 2024 | 26.59 | 0.00 | 0.00% | 26.28 | 26.63 | 26.28 | 2,070 |
| Apr 16 2024 | 26.5893 | -0.05 | -0.20% | 26.6429 | 26.71 | 26.5893 | 359 |
| Apr 15 2024 | 26.6429 | -0.26 | -0.97% | 27.44 | 27.44 | 26.6429 | 1,091 |
