Get the Stockscreener App
32.01
0.71%
-0.23
After Hours:
32.01
Toews Agility Shares Managed Risk Etf Stock (MRSK) Price History
The historical daily chart and data for Toews Agility Shares Managed Risk Etf stock (MRSK), show that the latest closing stock price as of May 23, 2025, is $32.01.
- Toews Agility Shares Managed Risk Etf all-time high stock price is $34.55, occurred on November 22, 2024.
- The lowest Toews Agility Shares Managed Risk Etf stock price recorded was $26.26 on October 27, 2023. Since then, Toews Agility Shares Managed Risk Etf's stock price has risen over 21.90% to $32.01 now.
- The 52-week high stock price for MRSK is $34.55, representing a 7.93% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for MRSK is $28.28, indicating a -11.65% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about MRSK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $32.21 | $32.01 | $0.1999 | 13,886.0 | -0.71% |
| May 22, 2025 | $32.38 | $32.14 | $0.2399 | 25,192.0 | -0.03% |
| May 21, 2025 | $32.59 | $32.08 | $0.51 | 37,465.0 | -1.10% |
| May 20, 2025 | $32.61 | $32.41 | $0.20 | 21,869.0 | +0.03% |
| May 19, 2025 | $33.45 | $32.48 | $0.97 | 30,264.0 | -0.16% |
| May 16, 2025 | $32.65 | $32.41 | $0.24 | 8,073.0 | +0.25% |
| May 15, 2025 | $32.58 | $31.93 | $0.65 | 24,899.0 | +0.18% |
| May 14, 2025 | $32.52 | $32.38 | $0.14 | 22,316.0 | +0.28% |
| May 13, 2025 | $32.55 | $32.41 | $0.14 | 22,754.0 | +0.36% |
| May 12, 2025 | $32.40 | $32.14 | $0.26 | 36,517.0 | +0.39% |
| May 09, 2025 | $32.24 | $32.12 | $0.12 | 11,859.0 | +0.17% |
| May 08, 2025 | $32.41 | $31.99 | $0.42 | 166,621.0 | -0.42% |
| May 07, 2025 | $32.38 | $32.07 | $0.3077 | 24,096.0 | +0.03% |
| May 06, 2025 | $33.20 | $31.92 | $1.28 | 31,343.0 | +1.13% |
| May 05, 2025 | $32.38 | $31.89 | $0.49 | 75,523.0 | -1.21% |
| May 02, 2025 | $32.43 | $32.09 | $0.3399 | 22,579.0 | +0.06% |
| May 01, 2025 | $32.34 | $32.14 | $0.1998 | 24,901.0 | +0.88% |
| Apr 30, 2025 | $32.05 | $31.66 | $0.39 | 22,936.0 | -0.03% |
| Apr 29, 2025 | $32.43 | $31.82 | $0.61 | 27,181.0 | +0.41% |
| Apr 28, 2025 | $31.89 | $31.71 | $0.1846 | 13,508.0 | -0.19% |
| Apr 25, 2025 | $32.05 | $31.66 | $0.39 | 25,053.0 | +0.28% |
| Apr 24, 2025 | $31.86 | $31.37 | $0.4899 | 27,035.0 | +0.57% |
Toews Agility Shares Managed Risk Etf Stock (MRSK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Toews Agility Shares 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 MRSK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Toews Agility Shares Managed Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Toews Agility Shares Managed Risk Etf Stock (MRSK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $33.45 | $31.89 | $1.56 | 614,043.0 | +0.09% |
| Apr, 2025 | $32.43 | $28.28 | $4.15 | 2,462,179.0 | +1.07% |
| Mar, 2025 | $33.34 | $31.24 | $2.10 | 505,060.0 | -5.01% |
| Feb, 2025 | $34.25 | $32.78 | $1.47 | 751,349.0 | -0.80% |
| Jan, 2025 | $33.81 | $32.44 | $1.37 | 680,006.0 | +1.76% |
Toews Agility Shares Managed Risk Etf Stock (MRSK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.22 | $30.60 | $3.62 | 1,012,047.0 | -1.87% |
| Nov, 2024 | $34.55 | $32.05 | $2.50 | 666,785.0 | +4.94% |
| Oct, 2024 | $34.44 | $32.10 | $2.34 | 722,612.0 | -1.05% |
| Sep, 2024 | $32.63 | $29.85 | $2.78 | 313,742.0 | +1.81% |
| Aug, 2024 | $32.88 | $29.48 | $3.40 | 334,359.0 | -0.25% |
| Jul, 2024 | $33.25 | $31.39 | $1.86 | 595,081.0 | +0.74% |
| Jun, 2024 | $32.51 | $31.06 | $1.45 | 240,269.0 | +1.84% |
| May, 2024 | $31.42 | $29.68 | $1.74 | 524,318.0 | +4.36% |
| Apr, 2024 | $31.03 | $28.66 | $2.37 | 404,132.0 | -3.22% |
| Mar, 2024 | $31.00 | $29.88 | $1.12 | 216,439.0 | +2.39% |
| Feb, 2024 | $30.24 | $29.11 | $1.13 | 262,168.0 | +3.31% |
| Jan, 2024 | $31.49 | $28.42 | $3.07 | 335,463.0 | +1.02% |
Toews Agility Shares Managed Risk Etf Stock (MRSK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.45 | $28.05 | $1.40 | 605,841.0 | +2.49% |
| Nov, 2023 | $28.46 | $26.59 | $1.87 | 592,774.0 | +5.98% |
| Oct, 2023 | $28.99 | $26.26 | $2.73 | 969,573.0 | +0.00% |
0.08%
0.14%
Cap:
|
Volume (24h):