ETF Series Solutions - McElhenny Sheffield Managed Risk ETF (MSMR) Historical Stock Data
26.71 ↓0.00 (0.00%)
As of April 29, 2024, 9:49am EST.
Historical Data
In the past 30 trading days, MSMR is down -0.16% a day on average. There have been 12 days where ETF Series Solutions - McElhenny Sheffield Managed Risk ETF closed green and 18 days where MSMR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-02 | 26.69 | 26.71 | ↑$0.02 (0.08%) | 26.69 | 26.79 | 3.80K |
2024-05-01 | 26.70 | 26.72 | ↑$0.02 (0.06%) | 26.70 | 26.72 | 1.88K |
2024-04-30 | 26.66 | 26.63 | ↓$0.03 (-0.12%) | 26.61 | 26.68 | 1.36K |
2024-04-29 | 26.74 | 26.77 | ↑$0.03 (0.11%) | 26.74 | 26.78 | 2.27K |
2024-04-26 | 26.68 | 26.69 | ↑$0.01 (0.04%) | 26.68 | 26.71 | 1.62K |
2024-04-25 | 26.63 | 26.64 | ↑$0.01 (0.03%) | 26.63 | 26.67 | 2.16K |
2024-04-24 | 26.75 | 26.74 | ↓$0.01 (-0.04%) | 26.66 | 26.75 | 4.44K |
2024-04-23 | 26.83 | 26.80 | ↓$0.03 (-0.10%) | 26.80 | 26.83 | 464 |
2024-04-22 | 26.71 | 26.66 | ↓$0.05 (-0.17%) | 26.60 | 26.71 | 1.81K |
2024-04-19 | 27.46 | 26.74 | ↓$0.72 (-2.62%) | 26.59 | 27.46 | 29.42K |
2024-04-18 | 26.25 | 26.54 | ↑$0.29 (1.09%) | 26.25 | 26.65 | 1.14K |
2024-04-17 | 26.50 | 26.59 | ↑$0.09 (0.34%) | 26.50 | 26.59 | 2.07K |
2024-04-16 | 26.65 | 26.59 | ↓$0.06 (-0.23%) | 26.59 | 26.65 | 359 |
2024-04-15 | 26.95 | 26.64 | ↓$0.31 (-1.14%) | 26.64 | 26.95 | 1.09K |
2024-04-12 | 27.03 | 26.90 | ↓$0.13 (-0.46%) | 26.90 | 27.25 | 38.31K |
2024-04-11 | 27.13 | 27.36 | ↑$0.23 (0.86%) | 27.13 | 27.44 | 3.34K |
2024-04-10 | 27.15 | 27.20 | ↑$0.05 (0.18%) | 27.15 | 27.20 | 1.61K |
2024-04-09 | 27.40 | 27.44 | ↑$0.04 (0.13%) | 27.28 | 27.45 | 6.68K |
2024-04-08 | 27.45 | 27.45 | ↓$0.00 (-0.01%) | 27.45 | 27.50 | 344 |
2024-04-05 | 27.49 | 27.48 | ↓$0.01 (-0.02%) | 27.45 | 27.49 | 10.91K |
2024-04-04 | 27.71 | 27.19 | ↓$0.52 (-1.89%) | 27.19 | 27.72 | 2.15K |
2024-04-03 | 27.53 | 27.50 | ↓$0.03 (-0.10%) | 27.50 | 27.53 | 240 |
2024-04-02 | 27.50 | 27.45 | ↓$0.05 (-0.17%) | 27.41 | 27.60 | 38.40K |
2024-04-01 | 27.79 | 27.79 | ↓$0.00 (-0.02%) | 27.66 | 27.88 | 4.16K |
2024-03-28 | 27.80 | 27.85 | ↑$0.05 (0.18%) | 27.77 | 27.85 | 11.71K |
2024-03-27 | 27.64 | 27.73 | ↑$0.09 (0.33%) | 27.64 | 27.73 | 6.12K |
2024-03-26 | 27.71 | 27.55 | ↓$0.16 (-0.58%) | 27.55 | 27.71 | 1.11K |
2024-03-25 | 27.65 | 27.63 | ↓$0.02 (-0.07%) | 27.63 | 27.68 | 8.27K |
2024-03-22 | 27.74 | 27.70 | ↓$0.04 (-0.15%) | 27.69 | 27.74 | 502 |
2024-03-21 | 27.80 | 27.72 | ↓$0.08 (-0.29%) | 27.72 | 27.86 | 7.35K |
Create an account or log in to view more rows.
$MSMR Was last two days consolidation??
$MSMR buy and hodl friends. we may be early
but we are not wrong. very soon.
$MSMR great sale!!!! Buy buy buy
$MSMR love this stock!!!!
$MSMR news?
$MSMR why spike ?
$MSMR what’s next bulls
$MSMR why is there no volume? Is that suspicious?
$MSMR what happened?
$MSMR Hold on to your Butts.