Get the Stockscreener App
31.31
0.97%
0.302
After Hours:
31.31
-0.0006
-0.00%
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 July 03, 2025, is $31.31.
- 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 33.92% to $31.31 now.
- The 52-week high stock price for MSMR is $31.96, representing a 2.07% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MSMR is $27.92, indicating a -10.83% decrease from the current share price, occurred on July 15, 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $31.34 | $31.18 | $0.16 | 785.0 | +0.97% |
| Jul 02, 2025 | $31.01 | $30.89 | $0.1186 | 26,129.0 | +0.48% |
| Jul 01, 2025 | $31.03 | $30.85 | $0.1801 | 2,092.0 | -0.24% |
| Jun 30, 2025 | $30.94 | $30.85 | $0.0899 | 4,991.0 | +0.67% |
| Jun 27, 2025 | $30.83 | $30.67 | $0.1643 | 5,376.0 | -0.98% |
| Jun 26, 2025 | $31.06 | $30.84 | $0.2182 | 2,219.0 | +0.37% |
| Jun 25, 2025 | $30.95 | $30.83 | $0.1198 | 15,067.0 | +0.17% |
| Jun 24, 2025 | $30.90 | $30.75 | $0.1499 | 8,816.0 | +0.46% |
| Jun 23, 2025 | $30.75 | $30.39 | $0.3599 | 3,599.0 | +0.69% |
| Jun 20, 2025 | $30.74 | $30.22 | $0.5156 | 3,119.0 | -0.27% |
| Jun 18, 2025 | $30.90 | $30.06 | $0.8411 | 4,584.0 | -0.02% |
| Jun 17, 2025 | $30.76 | $30.46 | $0.2999 | 12,238.0 | -0.32% |
| Jun 16, 2025 | $30.76 | $30.57 | $0.19 | 5,646.0 | +0.48% |
| Jun 13, 2025 | $30.72 | $30.55 | $0.1661 | 9,021.0 | -0.53% |
| Jun 12, 2025 | $30.73 | $30.70 | $0.03 | 7,770.0 | +0.38% |
| Jun 11, 2025 | $30.78 | $30.48 | $0.2999 | 4,965.0 | -0.25% |
| Jun 10, 2025 | $30.71 | $30.44 | $0.27 | 12,573.0 | +0.38% |
| Jun 09, 2025 | $30.62 | $30.41 | $0.205 | 7,519.0 | +0.17% |
| Jun 06, 2025 | $30.60 | $30.50 | $0.1045 | 20,185.0 | +0.37% |
| Jun 05, 2025 | $30.77 | $30.39 | $0.3764 | 12,395.0 | -0.58% |
| Jun 04, 2025 | $30.65 | $30.49 | $0.1598 | 16,542.0 | +0.16% |
| Jun 03, 2025 | $30.58 | $30.34 | $0.24 | 20,001.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $31.34 | $30.85 | $0.4901 | 29,791.0 | +1.21% |
| 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% |
0.53%
Cap:
|
Volume (24h):