Get the Stockscreener App
34.58
0.29%
0.0991
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 April 14, 2026, is $34.58.
- Mcelhenny Sheffield Managed Risk Etf all-time high stock price is $36.43, occurred on February 26, 2026.
- 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 47.92% to $34.58 now.
- The 52-week high stock price for MSMR is $36.43, representing a 5.34% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for MSMR is $28.69, indicating a -17.04% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $34.58 | $34.35 | $0.2338 | 2,419.0 | +0.29% |
| Apr 13, 2026 | $34.79 | $34.30 | $0.49 | 11,362.0 | +0.35% |
| Apr 10, 2026 | $34.45 | $34.36 | $0.0916 | 10,744.0 | -0.37% |
| Apr 09, 2026 | $34.70 | $34.48 | $0.2231 | 14,847.0 | -0.09% |
| Apr 08, 2026 | $34.80 | $34.34 | $0.455 | 1,677.0 | -0.46% |
| Apr 07, 2026 | $34.69 | $34.63 | $0.06 | 3,131.0 | +0.27% |
| Apr 06, 2026 | $34.70 | $34.49 | $0.21 | 9,383.0 | -0.14% |
| Apr 02, 2026 | $34.69 | $34.51 | $0.1799 | 2,873.0 | -0.31% |
| Apr 01, 2026 | $34.98 | $34.75 | $0.2333 | 23,799.0 | +0.74% |
| Mar 31, 2026 | $34.58 | $33.64 | $0.94 | 12,516.0 | +2.41% |
| Mar 30, 2026 | $33.76 | $33.57 | $0.185 | 759.0 | -0.78% |
| Mar 27, 2026 | $34.18 | $33.94 | $0.2391 | 3,044.0 | -0.29% |
| Mar 26, 2026 | $34.33 | $33.99 | $0.34 | 2,943.0 | -0.86% |
| Mar 25, 2026 | $34.43 | $33.85 | $0.58 | 4,094.0 | +1.68% |
| Mar 24, 2026 | $33.86 | $33.67 | $0.1941 | 8,873.0 | -0.67% |
| Mar 23, 2026 | $34.11 | $34.00 | $0.1126 | 4,955.0 | +0.12% |
| Mar 20, 2026 | $34.22 | $33.91 | $0.31 | 2,157.0 | -1.00% |
| Mar 19, 2026 | $34.43 | $34.13 | $0.30 | 3,636.0 | -0.90% |
| Mar 18, 2026 | $34.83 | $34.61 | $0.215 | 3,001.0 | -1.87% |
| Mar 17, 2026 | $35.64 | $35.18 | $0.46 | 3,731.0 | +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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $34.98 | $34.30 | $0.68 | 82,654.0 | +0.27% |
| Mar, 2026 | $36.41 | $33.57 | $2.84 | 138,823.0 | -4.73% |
| Feb, 2026 | $36.43 | $34.72 | $1.71 | 258,547.0 | +2.13% |
| Jan, 2026 | $36.35 | $34.25 | $2.10 | 306,760.0 | +1.78% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.33 | $34.16 | $1.17 | 186,767.0 | -1.16% |
| Nov, 2025 | $35.31 | $33.71 | $1.60 | 163,143.0 | -0.43% |
| Oct, 2025 | $35.47 | $33.12 | $2.35 | 195,981.0 | +3.94% |
| Sep, 2025 | $33.83 | $31.92 | $1.91 | 114,504.0 | +4.97% |
| 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% |
0.17%
Cap:
|
Volume (24h):