32.25
price up icon0.49%   0.1581
after-market After Hours: 32.25 -0.002 -0.01%
loading

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 25, 2025, is $32.25.
  • Mcelhenny Sheffield Managed Risk Etf all-time high stock price is $32.29, occurred on July 25, 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 37.95% to $32.25 now.
  • The 52-week high stock price for MSMR is $32.29, representing a 0.12% increase from the current share price, occurred on July 25, 2025.
  • The 52-week low stock price for MSMR is $28.18, indicating a -12.63% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about MSMR historical price data:
Date High Low High - Low Volume % Change
Jul 25, 2025 $32.29 $32.17 $0.12 3,639.0 +0.49%
Jul 24, 2025 $32.19 $32.09 $0.10 63,713.0 +0.22%
Jul 23, 2025 $32.02 $32.02 $0.00 219.0 +0.97%
Jul 22, 2025 $31.74 $31.69 $0.05 1,377.0 -0.52%
Jul 21, 2025 $32.01 $31.88 $0.1283 3,184.0 +0.03%
Jul 18, 2025 $31.99 $31.84 $0.15 2,420.0 -0.08%
Jul 17, 2025 $31.93 $31.80 $0.129 85,698.0 +0.90%
Jul 16, 2025 $31.66 $31.34 $0.3193 6,394.0 +0.14%
Jul 15, 2025 $31.68 $31.56 $0.12 6,359.0 -0.02%
Jul 14, 2025 $31.57 $31.40 $0.172 47,048.0 +0.64%
Jul 11, 2025 $31.46 $31.30 $0.1599 4,723.0 -0.21%
Jul 10, 2025 $31.50 $31.40 $0.0986 3,301.0 +0.07%
Jul 09, 2025 $31.45 $31.27 $0.1783 15,357.0 +0.59%
Jul 08, 2025 $31.28 $31.14 $0.14 66,143.0 +0.14%
Jul 07, 2025 $31.28 $31.00 $0.2777 10,553.0 -0.40%
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%

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 $32.29 $30.85 $1.44 352,773.0 +4.25%
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%
exchange_traded_fund VTV
$180.66
price up icon 0.43%
exchange_traded_fund VUG
$454.23
price up icon 0.43%
exchange_traded_fund IJH
$64.36
price up icon 0.88%
exchange_traded_fund EFA
$90.75
price down icon 0.12%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
Cap:     |  Volume (24h):