Get the Stockscreener App
33.38
1.18%
0.3885
After Hours:
33.36
-0.0157
-0.05%
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 September 18, 2025, is $33.38.
- Mcelhenny Sheffield Managed Risk Etf all-time high stock price is $33.32, occurred on September 16, 2025.
- 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 42.75% to $33.38 now.
- The 52-week high stock price for MSMR is $33.32, representing a -0.17% increase from the current share price, occurred on September 16, 2025.
- The 52-week low stock price for MSMR is $28.18, indicating a -15.57% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $33.40 | $33.22 | $0.18 | 2,314.0 | +1.18% |
| Sep 17, 2025 | $33.05 | $32.94 | $0.11 | 3,573.0 | -0.42% |
| Sep 16, 2025 | $33.32 | $33.05 | $0.2694 | 5,710.0 | +0.14% |
| Sep 15, 2025 | $33.12 | $33.04 | $0.0799 | 2,912.0 | +0.52% |
| Sep 12, 2025 | $32.93 | $32.82 | $0.1099 | 5,390.0 | +0.06% |
| Sep 11, 2025 | $32.97 | $32.85 | $0.1199 | 4,451.0 | +0.67% |
| Sep 10, 2025 | $32.75 | $32.57 | $0.18 | 11,308.0 | +0.65% |
| Sep 09, 2025 | $32.52 | $31.93 | $0.59 | 2,779.0 | -0.10% |
| Sep 08, 2025 | $32.62 | $32.44 | $0.185 | 10,925.0 | +0.42% |
| Sep 05, 2025 | $32.63 | $32.18 | $0.4455 | 3,794.0 | -0.08% |
| Sep 04, 2025 | $32.40 | $32.12 | $0.2805 | 14,075.0 | +0.93% |
| Sep 03, 2025 | $32.08 | $31.92 | $0.1626 | 5,345.0 | +0.11% |
| Sep 02, 2025 | $32.25 | $31.93 | $0.3199 | 2,180.0 | -0.55% |
| Aug 29, 2025 | $32.23 | $32.19 | $0.04 | 8,019.0 | -1.17% |
| Aug 28, 2025 | $32.63 | $32.37 | $0.26 | 8,587.0 | +0.43% |
| Aug 27, 2025 | $32.47 | $32.33 | $0.1381 | 1,578.0 | +0.13% |
| Aug 26, 2025 | $32.43 | $32.09 | $0.3362 | 8,611.0 | +0.80% |
| Aug 25, 2025 | $32.29 | $32.04 | $0.2509 | 12,659.0 | -0.46% |
| Aug 22, 2025 | $32.39 | $31.93 | $0.46 | 16,732.0 | +1.45% |
| Aug 21, 2025 | $31.94 | $31.79 | $0.15 | 3,797.0 | -0.24% |
| Aug 20, 2025 | $32.03 | $31.72 | $0.31 | 1,457.0 | -0.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $33.40 | $31.92 | $1.48 | 77,070.0 | +3.57% |
| Aug, 2025 | $33.06 | $31.33 | $1.73 | 188,558.0 | +0.65% |
| Jul, 2025 | $32.52 | $30.85 | $1.67 | 396,265.0 | +3.50% |
| Jun, 2025 | $31.06 | $30.06 | $0.9993 | 186,330.0 | +1.93% |
| May, 2025 | $30.61 | $29.09 | $1.52 | 471,116.0 | +3.58% |
| Apr, 2025 | $29.72 | $28.18 | $1.54 | 565,201.0 | -1.38% |
| Mar, 2025 | $30.66 | $29.24 | $1.42 | 191,154.0 | -1.72% |
| Feb, 2025 | $31.58 | $29.71 | $1.87 | 522,033.0 | -2.10% |
| Jan, 2025 | $31.39 | $30.01 | $1.38 | 875,207.0 | +2.08% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.96 | $30.00 | $1.96 | 306,365.0 | -3.71% |
| 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% |
0.35%
Cap:
|
Volume (24h):