ETF Series Solutions - McElhenny Sheffield Managed Risk ETF (MSMR) Historical Stock Data
26.74 ↑0.20 (0.77%)
As of April 19, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, MSMR is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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 |
| 2024-03-20 | 27.59 | 27.59 | ↑$0.00 (0.00%) | 27.59 | 27.59 | 26 |
| 2024-03-19 | 27.23 | 27.29 | ↑$0.06 (0.23%) | 27.23 | 27.29 | 749 |
| 2024-03-18 | 27.26 | 27.15 | ↓$0.11 (-0.39%) | 27.15 | 27.26 | 240 |
| 2024-03-15 | 26.99 | 27.00 | ↑$0.01 (0.04%) | 26.99 | 27.00 | 118 |
| 2024-03-14 | 27.25 | 27.18 | ↓$0.07 (-0.27%) | 27.18 | 27.25 | 1.10K |
| 2024-03-13 | 27.27 | 27.27 | ↑$0.00 (0.00%) | 27.27 | 27.27 | 288 |
| 2024-03-12 | 27.39 | 27.40 | ↑$0.01 (0.04%) | 27.39 | 27.40 | 701 |
| 2024-03-11 | 27.16 | 27.13 | ↓$0.03 (-0.11%) | 27.13 | 27.16 | 7.68K |
| 2024-03-08 | 27.39 | 27.25 | ↓$0.14 (-0.50%) | 27.25 | 27.39 | 164 |
Create an account or log in to view more rows.
$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.
$MSMR News?
$MSMR buy the dip…smfh