Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
McElhenny Sheffield Managed Risk (MSMR)
McElhenny Sheffield Managed Risk (MSMR) Historical

MSMR McElhenny Sheffield Managed Risk

27.2561

0.00 (0.00%)

Last Updated: 12:16:00

Delayed by 15 minutes

MSMR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	27.2561	0.00	0.01%	27.63	27.63	27.19	166
May 31 2024	27.2525	0.13	0.50%	27.40	27.40	27.01	5,989
May 30 2024	27.1176	-0.09	-0.32%	27.46	27.46	27.1176	451
May 29 2024	27.2049	-0.23	-0.82%	27.42	27.42	27.17	2,666
May 28 2024	27.43	-0.02	-0.08%	27.4518	27.4518	27.37	77,124
May 24 2024	27.4518	0.15	0.57%	27.2968	27.53	27.2968	816
May 23 2024	27.2968	-0.25	-0.92%	27.98	27.98	27.2968	1,649
May 22 2024	27.5507	-0.03	-0.11%	27.5818	27.65	27.55	914
May 21 2024	27.5818	0.01	0.04%	27.57	27.60	27.57	2,682
May 20 2024	27.57	0.06	0.22%	27.13	27.60	27.13	160,289
May 17 2024	27.51	0.02	0.09%	27.74	27.74	27.44	5,042
May 16 2024	27.4857	-0.10	-0.38%	27.59	27.59	27.4857	3,822
May 15 2024	27.59	0.36	1.32%	27.92	29.22	27.4565	9,548
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
Apr 12 2024	26.9043	-0.45	-1.66%	27.3591	27.92	26.9043	38,305
Apr 11 2024	27.3591	0.16	0.59%	27.1989	27.44	27.125	3,335
Apr 10 2024	27.1989	-0.24	-0.86%	27.4361	27.4361	27.13	1,613
Apr 09 2024	27.4361	-0.02	-0.06%	27.4525	27.4525	27.20	6,676
Apr 08 2024	27.4525	-0.03	-0.10%	27.4813	27.5013	27.4525	344
Apr 05 2024	27.4813	0.29	1.08%	27.1887	27.4876	27.1887	10,927
Apr 04 2024	27.1887	-0.31	-1.14%	27.5026	27.72	27.1887	2,148
Apr 03 2024	27.5026	0.05	0.18%	27.4521	27.5301	27.4521	240
Apr 02 2024	27.4521	-0.33	-1.20%	27.785	27.785	27.4102	38,302
Apr 01 2024	27.785	-0.07	-0.23%	28.00	28.00	27.66	4,158
Mar 28 2024	27.85	0.12	0.43%	27.7309	27.85	27.7309	11,708
Mar 27 2024	27.7309	0.18	0.66%	27.55	27.7309	27.55	6,118
Mar 26 2024	27.55	-0.08	-0.29%	27.6185	27.71	27.55	1,112
Mar 25 2024	27.63	-0.07	-0.27%	27.704	27.704	27.63	8,267
Mar 22 2024	27.704	-0.02	-0.07%	27.7234	27.7443	27.69	502
Mar 21 2024	27.7234	0.14	0.50%	27.586	27.86	27.586	7,346
Mar 20 2024	27.586	0.29	1.08%	27.2914	27.586	27.2914	26
Mar 19 2024	27.2914	0.14	0.51%	27.153	27.2914	27.153	749
Mar 18 2024	27.153	0.15	0.57%	27.00	27.26	27.00	240
Mar 15 2024	27.00	-0.18	-0.65%	27.1753	27.1753	26.99	118
Mar 14 2024	27.1753	-0.09	-0.34%	27.58	27.58	27.1753	1,098
Mar 13 2024	27.2675	-0.13	-0.49%	27.4007	27.4007	27.2675	288
Mar 12 2024	27.4007	0.27	0.99%	27.1314	27.4007	27.1314	701
Mar 11 2024	27.1314	-0.12	-0.45%	27.2529	27.2529	27.1314	7,675
Mar 08 2024	27.2529	-0.27	-0.97%	27.5202	27.5202	27.2529	164
Mar 07 2024	27.5202	0.28	1.03%	27.2405	27.5202	27.2405	10
Mar 06 2024	27.2405	0.17	0.64%	27.0661	27.2405	27.0661	1,152

McElhenny Sheffield Mana...

Delayed Upgrade Clock