McElhenny Sheffield Managed Risk ETF (MSMR) Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free MSMR Stock Alerts

$26.54

-0.05 (-0.19%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Chart Holdings

McElhenny Sheffield Managed Risk ETF Stock Price Performance

5 Day Performance: -1.37%
1 Month Performance: -2.66%
3 Month Performance: +5.05%
6 Month Performance: +9.42%
Year-To-Date Performance: +4.26%
1 Year Performance: +20.29%

Receive MSMR Stock News and Ratings via Email

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

Ad InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

MSMR Stock Chart for Friday, April, 19, 2024

McElhenny Sheffield Managed Risk ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$26.54	$26.59 +0.19%	$26.59	$26.50	2,070 shs	$47.33 million
04/17/2024	$26.59	$26.54 -0.19%	$26.56	$26.54	2,070 shs	$47.24 million
04/16/2024	$26.71	$26.59 -0.45%	$26.65	$26.59	359 shs	$47.33 million
04/15/2024	$26.90	$26.71 -0.72%	$26.95	$26.71	1,091 shs	$47.54 million
04/12/2024	$27.36	$26.90 -1.66%	$27.92	$26.90	38,305 shs	$47.89 million
04/11/2024	$27.15	$27.36 +0.77%	$27.44	$27.13	3,335 shs	$48.70 million
Get the Latest News and Ratings for MSMR and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for McElhenny Sheffield Managed Risk ETF and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$27.44	$27.15 -1.04%	$27.15	$27.15	463 shs	$42.08 million
04/09/2024	$27.50	$27.44 -0.24%	$27.45	$27.20	6,676 shs	$42.53 million
04/08/2024	$27.48	$27.50 +0.07%	$27.50	$27.45	344 shs	$42.63 million
04/05/2024	$27.24	$27.48 +0.88%	$27.49	$27.45	8,333 shs	$42.59 million
04/04/2024	$27.53	$27.24 -1.05%	$27.72	$27.24	2,148 shs	$42.22 million
04/03/2024	$27.45	$27.53 +0.29%	$27.53	$27.53	240 shs	$42.67 million
04/02/2024	$27.79	$27.45 -1.21%	$27.50	$27.41	38,396 shs	$42.55 million
04/01/2024	$27.85	$27.79 -0.23%	$27.88	$27.66	4,158 shs	$43.07 million
03/29/2024	$27.85	$27.85	$27.85	$27.77	11,708 shs	$43.17 million
03/28/2024	$27.64	$27.85 +0.76%	$27.85	$27.77	11,708 shs	$43.17 million
03/27/2024	$27.63	$27.64 +0.04%	$27.64	$27.64	6,118 shs	$42.84 million
03/26/2024	$27.63	$27.63	$27.68	$27.63	8,267 shs	$42.83 million
03/25/2024	$27.70	$27.63 -0.27%	$27.68	$27.63	8,267 shs	$42.83 million
03/22/2024	$27.77	$27.74 -0.09%	$27.74	$27.74	302 shs	$43.00 million
03/21/2024	$27.29	$27.77 +1.75%	$27.86	$27.77	7,346 shs	$43.04 million
03/20/2024	$27.29	$27.29	$27.29	$27.23	749 shs	$42.30 million
03/19/2024	$27.26	$27.29 +0.12%	$27.29	$27.23	749 shs	$42.30 million
03/18/2024	$27.00	$27.26 +0.96%	$27.26	$27.26	100 shs	$42.25 million
03/15/2024	$27.25	$27.00 -0.92%	$27.00	$26.99	118 shs	$41.85 million
03/14/2024	$27.40	$27.25 -0.55%	$27.25	$27.25	1,039 shs	$42.24 million
03/13/2024	$27.39	$27.40 +0.04%	$27.40	$27.39	701 shs	$42.47 million
03/12/2024	$27.13	$27.39 +0.95%	$27.39	$27.39	701 shs	$42.45 million
03/11/2024	$27.25	$27.13 -0.45%	$27.16	$27.13	7,675 shs	$42.05 million
03/08/2024	$27.24	$27.39 +0.55%	$27.39	$27.39	164 shs	$42.46 million
03/07/2024	$27.23	$27.24 +0.04%	$27.24	$27.23	1,152 shs	$42.22 million
03/06/2024	$27.00	$27.23 +0.85%	$27.23	$27.23	1,152 shs	$42.21 million
03/05/2024	$27.41	$27.00 -1.48%	$27.11	$27.00	78,670 shs	$41.85 million
03/04/2024	$27.41	$27.41	$27.41	$27.41	962 shs	$42.48 million
03/01/2024	$27.03	$27.19 +0.56%	$27.19	$27.02	962 shs	$42.14 million
02/29/2024	$27.00	$27.03 +0.12%	$27.03	$27.02	862 shs	$41.90 million
02/28/2024	$26.94	$27.00 +0.23%	$27.00	$26.90	1,404 shs	$41.85 million
02/27/2024	$26.96	$26.94 -0.09%	$26.94	$26.90	1,404 shs	$41.76 million
02/26/2024	$26.97	$26.96 -0.02%	$26.96	$26.96	226 shs	$41.80 million
02/23/2024	$27.02	$27.05 +0.10%	$27.09	$27.05	2,050 shs	$41.93 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$26.30	$27.02 +2.75%	$27.02	$26.85	269 shs	$41.89 million
02/21/2024	$26.45	$26.30 -0.58%	$26.30	$26.30	951 shs	$40.77 million
02/20/2024	$26.64	$26.45 -0.72%	$26.45	$26.39	525 shs	$41.00 million
02/19/2024	$26.64	$26.64	$26.72	$26.64	774 shs	$41.30 million
02/16/2024	$26.69	$26.64 -0.17%	$26.72	$26.64	774 shs	$41.30 million
02/15/2024	$26.69	$26.69	$26.69	$26.69	27,935 shs	$41.37 million
02/14/2024	$26.39	$26.69 +1.13%	$26.69	$26.69	27,935 shs	$41.37 million
02/13/2024	$26.83	$26.39 -1.63%	$26.45	$26.34	27,935 shs	$40.91 million
02/12/2024	$26.83	$26.83	$26.83	$26.76	3,447 shs	$41.59 million
02/09/2024	$26.63	$26.83 +0.77%	$26.83	$26.76	3,447 shs	$41.59 million
02/08/2024	$26.63	$26.63	$27.82	$26.63	2,478 shs	$41.27 million
02/07/2024	$26.38	$26.63 +0.94%	$27.82	$26.63	2,478 shs	$41.27 million
02/06/2024	$26.36	$26.38 +0.08%	$26.38	$26.38	20 shs	$40.89 million
02/05/2024	$26.46	$26.36 -0.39%	$26.37	$26.35	4,767 shs	$40.86 million
02/02/2024	$26.14	$26.46 +1.24%	$26.50	$26.34	1,902 shs	$41.02 million
02/01/2024	$25.96	$26.14 +0.69%	$26.14	$26.14	680 shs	$40.52 million
01/31/2024	$26.32	$25.96 -1.37%	$26.13	$25.96	1,862 shs	$40.24 million
01/30/2024	$26.17	$26.32 +0.57%	$26.33	$26.27	28,093 shs	$40.80 million
01/29/2024	$26.20	$26.17 -0.11%	$26.35	$26.17	16,263 shs	$40.56 million
01/26/2024	$26.23	$26.28 +0.19%	$26.28	$26.24	11,610 shs	$40.73 million
01/25/2024	$26.31	$26.23 -0.30%	$26.34	$26.23	797 shs	$40.66 million
01/24/2024	$26.12	$26.31 +0.73%	$26.39	$26.26	2,625 shs	$40.78 million
01/23/2024	$25.99	$26.12 +0.50%	$26.27	$26.06	43,825 shs	$40.49 million
01/22/2024	$25.99	$25.99	$25.99	$25.93	2,197 shs	$40.28 million
01/19/2024	$25.26	$25.99 +2.89%	$25.99	$25.93	2,197 shs	$40.28 million
01/18/2024	$25.19	$25.26 +0.28%	$25.27	$25.16	2,952 shs	$39.15 million
01/17/2024	$25.43	$25.19 -0.94%	$25.19	$25.16	2,199 shs	$39.04 million

Related Companies:

This page (BATS:MSMR) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

McElhenny Sheffield Managed Risk ETF (MSMR) Chart & Stock Price History

McElhenny Sheffield Managed Risk ETF Stock Price Performance

MSMR Stock Chart for Friday, April, 19, 2024

McElhenny Sheffield Managed Risk ETF Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info