Get the Stockscreener App
30.78
1.02%
0.3106
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 December 20, 2024, is $30.78.
- 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 31.65% to $30.78 now.
- The 52-week high stock price for MSMR is $31.96, representing a 3.83% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MSMR is $24.95, indicating a -18.94% decrease from the current share price, occurred on January 05, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $31.63 | $30.71 | $0.92 | 5,234.0 | +1.02% |
| Dec 19, 2024 | $31.22 | $30.47 | $0.7506 | 6,087.0 | +0.16% |
| Dec 18, 2024 | $31.45 | $30.42 | $1.03 | 179,569.0 | -2.80% |
| Dec 17, 2024 | $31.37 | $31.20 | $0.17 | 5,967.0 | -0.62% |
| Dec 16, 2024 | $31.52 | $31.25 | $0.27 | 3,922.0 | +0.51% |
| Dec 13, 2024 | $31.61 | $31.20 | $0.4096 | 3,344.0 | +0.13% |
| Dec 12, 2024 | $31.38 | $31.28 | $0.10 | 4,656.0 | -0.51% |
| Dec 11, 2024 | $31.45 | $31.26 | $0.189 | 4,277.0 | +0.87% |
| Dec 10, 2024 | $31.25 | $31.11 | $0.135 | 4,877.0 | -0.22% |
| Dec 09, 2024 | $31.96 | $31.21 | $0.75 | 6,569.0 | -0.79% |
| Dec 06, 2024 | $31.50 | $31.38 | $0.125 | 8,965.0 | +0.25% |
| Dec 05, 2024 | $31.50 | $31.34 | $0.16 | 7,990.0 | +0.07% |
| Dec 04, 2024 | $31.40 | $31.25 | $0.149 | 1,459.0 | +0.25% |
| Dec 03, 2024 | $31.36 | $31.25 | $0.1144 | 2,537.0 | -0.10% |
| Dec 02, 2024 | $31.39 | $31.28 | $0.11 | 3,139.0 | +0.04% |
| Nov 29, 2024 | $31.62 | $31.34 | $0.2817 | 1,623.0 | +0.59% |
| Nov 27, 2024 | $31.19 | $30.94 | $0.2511 | 1,005.0 | -0.68% |
| Nov 26, 2024 | $31.37 | $31.11 | $0.255 | 11,036.0 | +0.67% |
| Nov 25, 2024 | $31.16 | $31.05 | $0.11 | 14,529.0 | +0.13% |
| Nov 22, 2024 | $31.19 | $31.12 | $0.0732 | 9,678.0 | +0.37% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.96 | $30.42 | $1.54 | 253,826.0 | -1.78% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):