Toews Agility Shares Managed Risk ETF (MRSK) Historical Stock Data

27.46 ↓0.05 (-0.19%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, MRSK is up 0.08% a day on average. There have been 20 days where Toews Agility Shares Managed Risk ETF closed green and 10 days where MRSK closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0927.4827.46↓$0.02 (-0.08%)27.4627.48100
2022-08-0827.6327.51↓$0.12 (-0.44%)27.5127.631.14K
2022-08-0527.4827.52↑$0.04 (0.15%)27.4827.523.72K
2022-08-0427.6027.53↓$0.07 (-0.27%)27.5327.6312.43K
2022-08-0327.4927.62↑$0.13 (0.47%)27.4927.62616
2022-08-0227.3327.27↓$0.06 (-0.22%)27.2727.401.94K
2022-08-0127.4427.42↓$0.02 (-0.07%)27.4227.503.64K
2022-07-2927.3927.53↑$0.14 (0.51%)27.3727.576.43K
2022-07-2827.0127.29↑$0.28 (1.05%)27.0127.306.68K
2022-07-2726.8627.12↑$0.26 (0.95%)26.8527.120.97K
2022-07-2626.6726.67↑$0.00 (0.00%)26.6726.6726
2022-07-2526.6026.84↑$0.24 (0.92%)26.6026.842.05K
2022-07-2126.8826.94↑$0.06 (0.24%)26.8826.94247
2022-07-2026.7026.76↑$0.06 (0.24%)26.7026.8010.70K
2022-07-1926.5526.65↑$0.10 (0.38%)26.5526.652.09K
2022-07-1826.7426.21↓$0.53 (-2.00%)26.2126.742.01K
2022-07-1526.2926.29↑$0.00 (0.00%)26.2726.29481
2022-07-1425.8726.01↑$0.14 (0.54%)25.8726.013.10K
2022-07-1326.0526.09↑$0.04 (0.14%)26.0226.093.85K
2022-07-1226.2526.10↓$0.15 (-0.56%)26.0326.253.31K
2022-07-1126.2126.21↑$0.00 (0.00%)26.2126.2131
2022-07-0826.4126.43↑$0.02 (0.08%)26.3826.443.47K
2022-07-0726.2126.42↑$0.21 (0.81%)26.2026.422.66K
2022-07-0626.1226.17↑$0.05 (0.20%)26.0626.17580
2022-07-0525.7426.11↑$0.37 (1.45%)25.7426.11784
2022-07-0126.0026.05↑$0.05 (0.19%)25.4226.054.49K
2022-06-3025.9925.87↓$0.13 (-0.48%)25.8726.044.79K
2022-06-2925.9926.02↑$0.03 (0.13%)25.9126.1237.06K
2022-06-2826.4525.97↓$0.48 (-1.81%)25.9726.451.02K
2022-06-2726.4626.41↓$0.05 (-0.17%)26.4126.46281
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$MRSK it's just a matter of time and patience...

0 Like Report
Modok

$MRSK Up! Up! Up! Up! Up! Up! Up!

0 Like Report