Free Trial

ToewsAgility Shares Managed Risk ETF (MRSK) Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free MRSK Stock Alerts
$31.38
+0.03 (+0.10%)
(As of 09:54 AM ET)
Compare
Stock AnalysisChartHoldingsOwnership

ToewsAgility Shares Managed Risk ETF Stock Price Performance

5 Day
Performance
+0.19%
1 Month
Performance
+6.51%
3 Month
Performance
+5.73%
6 Month
Performance
+11.67%
Year-To-Date
Performance
+8.52%
1 Year
Performance
+12.20%
Receive MRSK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ToewsAgility Shares Managed Risk ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

MRSK Stock Chart for Monday, May, 20, 2024

MRSK Chart by TradingView

ToewsAgility Shares Managed Risk ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$31.31$31.35
+0.13%		$31.35$31.218,109 shs$135.75 million
05/16/2024$31.32$31.31
-0.03%		$31.39$31.2832,146 shs$135.57 million
05/15/2024$31.02$31.32
+0.96%		$31.33$31.137,590 shs$135.62 million
05/14/2024$30.88$31.02
+0.46%		$31.02$30.803,527 shs$134.33 million
05/13/2024$30.93$30.88
-0.16%		$30.93$30.8417,336 shs$133.71 million
05/10/2024$30.87$30.93
+0.19%		$30.98$30.8112,567 shs$133.93 million
05/09/2024$30.72$30.87
+0.49%		$30.87$30.6052,125 shs$133.67 million
05/08/2024$30.72$30.72$30.75$30.648,207 shs$133.02 million
05/07/2024$30.67$30.72
+0.16%		$30.87$30.66163,139 shs$133.02 million
05/06/2024$30.44$30.67
+0.76%		$30.68$30.5129,254 shs$132.80 million
05/03/2024$29.97$30.44
+1.57%		$30.46$30.3222,851 shs$131.81 million
05/02/2024$29.76$29.97
+0.71%		$30.04$29.8713,874 shs$129.77 million
05/01/2024$29.90$29.76
-0.48%		$30.14$29.6835,532 shs$128.86 million
04/30/2024$30.29$29.90
-1.28%		$30.28$29.9011,019 shs$127.98 million
04/29/2024$30.20$30.29
+0.31%		$30.32$30.1617,970 shs$129.64 million
04/26/2024$29.89$30.20
+1.04%		$30.32$30.1616,770 shs$129.26 million
04/25/2024$29.99$29.89
-0.33%		$29.99$28.6613,647 shs$127.93 million
04/24/2024$30.02$29.99
-0.10%		$30.16$29.8719,311 shs$128.36 million
04/23/2024$29.68$30.02
+1.15%		$30.11$29.8411,354 shs$128.49 million
04/22/2024$29.46$29.68
+0.74%		$29.86$29.4314,333 shs$127.03 million
04/19/2024$29.77$29.46
-1.04%		$29.76$29.3319,791 shs$126.09 million
04/18/2024$29.86$29.77
-0.30%		$30.75$29.777,400 shs$127.42 million
04/17/2024$30.04$29.86
-0.60%		$30.30$29.7222,618 shs$127.80 million
04/16/2024$29.99$30.04
+0.17%		$30.15$29.9618,284 shs$128.57 million
04/15/2024$30.24$29.99
-0.81%		$30.46$29.8822,688 shs$128.36 million
04/12/2024$30.75$30.24
-1.66%		$31.03$30.127,347 shs$74.09 million
04/11/2024$30.48$30.75
+0.89%		$30.85$30.389,709 shs$75.34 million
04/10/2024$30.69$30.48
-0.68%		$30.51$30.3317,045 shs$74.68 million
04/09/2024$30.69$30.69
0.00%		$30.69$30.552,399 shs$75.19 million
04/08/2024$30.79$30.69
-0.34%		$30.77$30.693,206 shs$75.19 million
04/05/2024$30.43$30.79
+1.18%		$30.80$30.588,318 shs$75.44 million
04/04/2024$30.69$30.43
-0.84%		$30.81$30.438,141 shs$74.56 million
04/03/2024$30.67$30.69
+0.07%		$30.75$30.5219,657 shs$75.19 million
04/02/2024$30.84$30.67
-0.55%		$30.68$30.625,028 shs$75.14 million
04/01/2024$30.90$30.84
-0.19%		$30.87$30.77128,229 shs$75.56 million
03/29/2024$30.90$30.90
-0.01%		$30.96$30.8611,708 shs$75.70 million
03/28/2024$31.00$30.90
-0.32%		$30.96$30.8611,708 shs$75.71 million
03/27/2024$30.77$31.00
+0.74%		$31.00$30.7812,247 shs$75.95 million
03/26/2024$30.78$30.77
-0.03%		$30.88$30.758,089 shs$75.39 million
03/25/2024$30.78$30.78
-0.01%		$30.81$30.7415,444 shs$75.41 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$30.75$30.78
+0.10%		$30.82$30.735,739 shs$75.41 million
03/21/2024$30.55$30.75
+0.65%		$30.81$30.714,610 shs$75.34 million
03/20/2024$30.56$30.55
-0.03%		$30.71$30.529,628 shs$74.85 million
03/19/2024$30.45$30.56
+0.36%		$30.59$30.3817,319 shs$74.87 million
03/18/2024$30.39$30.45
+0.20%		$30.57$30.4512,638 shs$74.60 million
03/15/2024$30.54$30.39
-0.49%		$30.46$30.359,155 shs$74.46 million
03/14/2024$30.45$30.54
+0.30%		$30.55$30.3914,164 shs$74.82 million
03/13/2024$30.51$30.45
-0.20%		$30.57$30.369,690 shs$74.60 million
03/12/2024$30.37$30.51
+0.46%		$30.71$30.5011,791 shs$74.75 million
03/11/2024$30.39$30.37
-0.08%		$30.40$30.349,619 shs$74.41 million
03/08/2024$30.51$30.39
-0.39%		$30.56$30.3723,361 shs$74.46 million
03/07/2024$30.34$30.51
+0.56%		$30.53$30.317,977 shs$74.75 million
03/06/2024$30.20$30.34
+0.46%		$30.41$30.2310,768 shs$74.33 million
03/05/2024$30.37$30.20
-0.56%		$30.27$30.159,086 shs$73.99 million
03/04/2024$30.40$30.37
-0.09%		$30.42$29.889,448 shs$74.41 million
03/01/2024$30.18$30.45
+0.91%		$30.45$30.273,880 shs$74.60 million
02/29/2024$30.05$30.18
+0.41%		$30.24$30.0721,411 shs$73.93 million
02/28/2024$30.10$30.05
-0.16%		$30.10$29.9915,788 shs$73.63 million
02/27/2024$30.12$30.10
-0.05%		$30.14$30.048,803 shs$73.75 million
02/26/2024$30.20$30.12
-0.28%		$30.19$30.0814,572 shs$73.78 million
02/23/2024$30.10$30.21
+0.37%		$30.21$30.172,406 shs$74.01 million
02/22/2024$29.72$30.10
+1.28%		$30.19$29.899,190 shs$73.75 million
02/21/2024$29.68$29.72
+0.13%		$29.72$29.548,233 shs$72.81 million
02/20/2024$29.84$29.68
-0.54%		$29.97$29.628,843 shs$72.72 million
02/19/2024$29.84$29.84
+0.01%		$30.02$29.842,200 shs$73.11 million

Related Companies:
This page (NYSEARCA:MRSK) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets