Scarica l'app Stockscreener
33.77
0.67%
-0.2274
Storico Dei Prezzi Delle Azioni Di Mcelhenny Sheffield Managed Risk Etf (MSMR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03-24 | $33.86 | $33.67 | $0.1941 | 8,873.0 | -0.67% |
| 2026-03-23 | $34.11 | $34.00 | $0.1126 | 4,955.0 | +0.12% |
| 2026-03-20 | $34.22 | $33.91 | $0.31 | 2,157.0 | -1.00% |
| 2026-03-19 | $34.43 | $34.13 | $0.30 | 3,636.0 | -0.90% |
| 2026-03-18 | $34.83 | $34.61 | $0.215 | 3,001.0 | -1.87% |
| 2026-03-17 | $35.64 | $35.18 | $0.46 | 3,731.0 | +0.28% |
| 2026-03-16 | $35.34 | $34.98 | $0.355 | 8,373.0 | +0.28% |
| 2026-03-13 | $35.44 | $35.07 | $0.3685 | 10,323.0 | -0.62% |
| 2026-03-12 | $35.54 | $35.22 | $0.3224 | 14,488.0 | -1.37% |
| 2026-03-11 | $35.80 | $35.62 | $0.18 | 2,527.0 | -0.27% |
| 2026-03-10 | $36.06 | $35.83 | $0.23 | 3,438.0 | +0.41% |
| 2026-03-09 | $35.74 | $35.32 | $0.425 | 2,085.0 | +0.52% |
| 2026-03-06 | $35.55 | $35.30 | $0.248 | 4,731.0 | +0.46% |
| 2026-03-05 | $35.59 | $35.22 | $0.3715 | 7,398.0 | -1.15% |
| 2026-03-04 | $35.84 | $35.58 | $0.2614 | 3,042.0 | +1.03% |
| 2026-03-03 | $35.63 | $35.32 | $0.312 | 4,695.0 | -2.05% |
| 2026-03-02 | $36.41 | $35.99 | $0.42 | 28,014.0 | -0.09% |
| 2026-02-27 | $36.20 | $36.04 | $0.1635 | 2,707.0 | +0.48% |
| 2026-02-26 | $36.43 | $35.85 | $0.58 | 13,616.0 | -0.10% |
| 2026-02-25 | $36.26 | $36.07 | $0.1945 | 6,303.0 | -0.29% |
| 2026-02-24 | $36.39 | $36.06 | $0.3314 | 19,791.0 | +0.14% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Mcelhenny Sheffield Managed Risk Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MSMR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Mcelhenny Sheffield Managed Risk Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Mcelhenny Sheffield Managed Risk Etf Storia dei prezzi delle azioni (MSMR) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03 | $36.41 | $33.67 | $2.74 | 124,340.0 | -6.72% |
| 2026-02 | $36.43 | $34.72 | $1.71 | 258,547.0 | +2.13% |
| 2026-01 | $36.35 | $34.25 | $2.10 | 306,760.0 | +1.78% |
Mcelhenny Sheffield Managed Risk Etf Storia dei prezzi delle azioni (MSMR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $35.33 | $34.16 | $1.17 | 186,767.0 | -1.16% |
| 2025-11 | $35.31 | $33.71 | $1.60 | 163,143.0 | -0.43% |
| 2025-10 | $35.47 | $33.12 | $2.35 | 195,981.0 | +3.94% |
| 2025-09 | $33.83 | $31.92 | $1.91 | 114,504.0 | +4.97% |
| 2025-08 | $33.06 | $31.33 | $1.73 | 188,558.0 | +0.65% |
| 2025-07 | $32.52 | $30.85 | $1.67 | 396,265.0 | +3.50% |
| 2025-06 | $31.06 | $30.06 | $0.9993 | 186,330.0 | +1.93% |
| 2025-05 | $30.61 | $29.09 | $1.52 | 471,116.0 | +3.58% |
| 2025-04 | $29.72 | $28.18 | $1.54 | 565,201.0 | -1.38% |
| 2025-03 | $30.66 | $29.24 | $1.42 | 191,154.0 | -1.72% |
| 2025-02 | $31.58 | $29.71 | $1.87 | 522,033.0 | -2.10% |
| 2025-01 | $31.39 | $30.01 | $1.38 | 875,207.0 | +2.08% |
Mcelhenny Sheffield Managed Risk Etf Storia dei prezzi delle azioni (MSMR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $31.96 | $30.00 | $1.96 | 306,365.0 | -3.71% |
| 2024-11 | $31.62 | $29.48 | $2.14 | 95,966.0 | +5.66% |
| 2024-10 | $30.98 | $29.58 | $1.40 | 97,349.0 | -0.39% |
| 2024-09 | $29.87 | $28.20 | $1.67 | 133,160.0 | +0.39% |
| 2024-08 | $29.68 | $28.61 | $1.07 | 81,837.0 | +2.31% |
| 2024-07 | $28.99 | $27.92 | $1.07 | 103,437.0 | +3.57% |
| 2024-06 | $29.59 | $27.19 | $2.40 | 167,239.0 | +2.71% |
| 2024-05 | $29.22 | $26.69 | $2.53 | 303,092.0 | +2.34% |
| 2024-04 | $27.92 | $26.25 | $1.67 | 154,349.0 | -4.39% |
| 2024-03 | $27.86 | $26.99 | $0.87 | 125,987.0 | +2.44% |
| 2024-02 | $27.82 | $26.14 | $1.68 | 48,731.0 | +4.73% |
| 2024-01 | $26.39 | $24.95 | $1.44 | 173,318.0 | +2.00% |
0.55%
1.16%
Capitalizzazione:
|
Volume (24 ore):