Get the Stockscreener App
29.44
0.36%
0.1051
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 May 09, 2025, is $29.44.
- 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 25.92% to $29.44 now.
- The 52-week high stock price for MSMR is $31.96, representing a 8.56% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MSMR is $27.01, indicating a -8.25% decrease from the current share price, occurred on May 31, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $29.48 | $29.30 | $0.18 | 22,304.0 | +0.36% |
| May 08, 2025 | $29.50 | $29.33 | $0.165 | 12,242.0 | +0.22% |
| May 07, 2025 | $29.38 | $29.12 | $0.2599 | 5,975.0 | -0.20% |
| May 06, 2025 | $29.34 | $29.13 | $0.21 | 5,966.0 | -0.03% |
| May 05, 2025 | $29.34 | $29.17 | $0.17 | 8,468.0 | +0.49% |
| May 02, 2025 | $29.27 | $29.14 | $0.1299 | 6,114.0 | +0.22% |
| May 01, 2025 | $29.23 | $29.09 | $0.14 | 9,159.0 | -0.57% |
| Apr 30, 2025 | $29.30 | $29.12 | $0.1799 | 2,608.0 | +0.22% |
| Apr 29, 2025 | $29.27 | $29.06 | $0.2128 | 5,305.0 | +0.17% |
| Apr 28, 2025 | $29.19 | $29.12 | $0.0672 | 569.0 | +0.28% |
| Apr 25, 2025 | $29.10 | $28.98 | $0.1275 | 15,476.0 | -0.00% |
| Apr 24, 2025 | $29.16 | $29.02 | $0.14 | 7,129.0 | +0.16% |
| Apr 23, 2025 | $29.06 | $28.78 | $0.28 | 275,947.0 | -0.58% |
| Apr 22, 2025 | $29.26 | $28.94 | $0.3199 | 10,593.0 | +0.12% |
| Apr 21, 2025 | $29.26 | $29.13 | $0.13 | 4,726.0 | +0.26% |
| Apr 17, 2025 | $29.13 | $28.92 | $0.21 | 12,412.0 | +0.01% |
| Apr 16, 2025 | $29.12 | $28.69 | $0.4279 | 4,925.0 | +0.51% |
| Apr 15, 2025 | $28.97 | $28.78 | $0.1899 | 10,234.0 | +0.28% |
| Apr 14, 2025 | $28.94 | $28.68 | $0.26 | 32,608.0 | +0.03% |
| Apr 11, 2025 | $29.71 | $28.73 | $0.98 | 32,351.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $29.50 | $29.09 | $0.4099 | 92,532.0 | +0.48% |
| 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% |
0.17%
0.49%
Cap:
|
Volume (24h):