Free Trial

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

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free MRSK Stock Alerts
$30.72
+0.05 (+0.16%)
(As of 05:14 PM ET)
Compare
Stock AnalysisChartHoldingsOwnership

ToewsAgility Shares Managed Risk ETF Stock Price Performance

5 Day
Performance
+2.50%
1 Month
Performance
-0.24%
3 Month
Performance
+3.19%
6 Month
Performance
+12.20%
Year-To-Date
Performance
+6.24%
1 Year
Performance
+10.66%
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 Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

MRSK Stock Chart for Tuesday, May, 7, 2024

MRSK Chart by TradingView

ToewsAgility Shares Managed Risk ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/16/2024$29.95$29.84
-0.37%		$30.02$29.842,293 shs$73.11 million
02/15/2024$29.82$29.95
+0.44%		$29.99$29.847,452 shs$73.38 million
02/14/2024$29.59$29.82
+0.78%		$29.83$29.6020,813 shs$73.06 million
02/13/2024$29.89$29.59
-1.00%		$29.70$29.4024,521 shs$72.50 million
02/12/2024$29.90$29.89
-0.03%		$30.03$29.8521,111 shs$73.23 million
02/09/2024$29.78$29.90
+0.40%		$29.96$29.808,538 shs$73.26 million
02/08/2024$29.77$29.78
+0.03%		$29.79$29.7220,939 shs$72.96 million
02/07/2024$29.54$29.77
+0.78%		$29.80$29.716,754 shs$72.94 million
02/06/2024$29.60$29.54
-0.20%		$29.56$29.4613,752 shs$72.37 million

Related Companies:
This page (NYSEARCA:MRSK) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden replacement revealed?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits