Get the Stockscreener App
35.89
0.06%
-0.0125
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History
The historical daily chart and data for Mcelhenny Sheffield Managed Risk Etf stock (MSMR), show that the latest closing stock price as of June 16, 2026, is $35.89.
- Mcelhenny Sheffield Managed Risk Etf all-time high stock price is $37.67, occurred on June 04, 2026.
- The lowest Mcelhenny Sheffield Managed Risk Etf stock price recorded was $23.38 on October 06, 2023. Since then, Mcelhenny Sheffield Managed Risk Etf's stock price has risen over 53.51% to $35.89 now.
- The 52-week high stock price for MSMR is $37.67, representing a 4.96% increase from the current share price, occurred on June 04, 2026.
- The 52-week low stock price for MSMR is $30.06, indicating a -16.25% decrease from the current share price, occurred on June 18, 2025.
The table below shows more information about MSMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $35.77 | $35.77 | $0.00 | 301.0 | -0.37% |
| Jun 15, 2026 | $35.97 | $35.79 | $0.18 | 20,960.0 | -0.70% |
| Jun 12, 2026 | $36.25 | $36.15 | $0.0953 | 5,153.0 | -0.76% |
| Jun 11, 2026 | $36.43 | $36.25 | $0.18 | 4,402.0 | +0.85% |
| Jun 10, 2026 | $36.45 | $36.12 | $0.3254 | 1,574.0 | -0.45% |
| Jun 09, 2026 | $36.62 | $35.98 | $0.64 | 6,573.0 | -0.81% |
| Jun 08, 2026 | $36.78 | $36.54 | $0.24 | 18,267.0 | +0.72% |
| Jun 05, 2026 | $37.49 | $36.27 | $1.22 | 7,645.0 | -3.05% |
| Jun 04, 2026 | $37.67 | $37.27 | $0.40 | 50,677.0 | -0.09% |
| Jun 03, 2026 | $37.56 | $37.44 | $0.12 | 11,231.0 | -0.05% |
| Jun 02, 2026 | $37.52 | $37.36 | $0.16 | 48,345.0 | +0.78% |
| Jun 01, 2026 | $37.32 | $37.06 | $0.26 | 19,871.0 | +0.17% |
| May 29, 2026 | $37.26 | $37.14 | $0.1162 | 36,356.0 | +0.05% |
| May 28, 2026 | $37.23 | $37.01 | $0.2199 | 19,794.0 | +0.41% |
| May 27, 2026 | $37.36 | $36.89 | $0.47 | 20,408.0 | -0.32% |
| May 26, 2026 | $37.35 | $37.12 | $0.23 | 5,140.0 | -0.02% |
| May 22, 2026 | $37.25 | $37.09 | $0.1599 | 48,752.0 | +0.56% |
| May 21, 2026 | $36.99 | $36.81 | $0.18 | 8,185.0 | -0.20% |
| May 20, 2026 | $37.06 | $36.89 | $0.17 | 4,929.0 | +0.40% |
| May 19, 2026 | $36.95 | $36.39 | $0.5599 | 10,776.0 | -0.17% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mcelhenny Sheffield Managed Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mcelhenny Sheffield Managed Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $37.67 | $35.77 | $1.90 | 194,999.0 | -3.76% |
| May, 2026 | $37.36 | $35.74 | $1.62 | 371,235.0 | +3.26% |
| Apr, 2026 | $36.06 | $34.30 | $1.76 | 287,389.0 | +4.36% |
| Mar, 2026 | $36.41 | $33.57 | $2.84 | 138,823.0 | -4.73% |
| Feb, 2026 | $36.43 | $34.72 | $1.71 | 258,547.0 | +2.13% |
| Jan, 2026 | $36.35 | $34.25 | $2.10 | 306,760.0 | +1.78% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.33 | $34.16 | $1.17 | 186,767.0 | -1.16% |
| Nov, 2025 | $35.31 | $33.71 | $1.60 | 163,143.0 | -0.43% |
| Oct, 2025 | $35.47 | $33.12 | $2.35 | 195,981.0 | +3.94% |
| Sep, 2025 | $33.83 | $31.92 | $1.91 | 114,504.0 | +4.97% |
| Aug, 2025 | $33.06 | $31.33 | $1.73 | 188,558.0 | +0.65% |
| Jul, 2025 | $32.52 | $30.85 | $1.67 | 396,265.0 | +3.50% |
| Jun, 2025 | $31.06 | $30.06 | $0.9993 | 186,330.0 | +1.93% |
| May, 2025 | $30.61 | $29.09 | $1.52 | 471,116.0 | +3.58% |
| Apr, 2025 | $29.72 | $28.18 | $1.54 | 565,201.0 | -1.38% |
| Mar, 2025 | $30.66 | $29.24 | $1.42 | 191,154.0 | -1.72% |
| Feb, 2025 | $31.58 | $29.71 | $1.87 | 522,033.0 | -2.10% |
| Jan, 2025 | $31.39 | $30.01 | $1.38 | 875,207.0 | +2.08% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.96 | $30.00 | $1.96 | 306,365.0 | -3.71% |
| Nov, 2024 | $31.62 | $29.48 | $2.14 | 95,966.0 | +5.66% |
| Oct, 2024 | $30.98 | $29.58 | $1.40 | 97,349.0 | -0.39% |
| Sep, 2024 | $29.87 | $28.20 | $1.67 | 133,160.0 | +0.39% |
| Aug, 2024 | $29.68 | $28.61 | $1.07 | 81,837.0 | +2.31% |
| Jul, 2024 | $28.99 | $27.92 | $1.07 | 103,437.0 | +3.57% |
| Jun, 2024 | $29.59 | $27.19 | $2.40 | 167,239.0 | +2.71% |
| May, 2024 | $29.22 | $26.69 | $2.53 | 303,092.0 | +2.34% |
| Apr, 2024 | $27.92 | $26.25 | $1.67 | 154,349.0 | -4.39% |
| Mar, 2024 | $27.86 | $26.99 | $0.87 | 125,987.0 | +2.44% |
| Feb, 2024 | $27.82 | $26.14 | $1.68 | 48,731.0 | +4.73% |
| Jan, 2024 | $26.39 | $24.95 | $1.44 | 173,318.0 | +2.00% |
0.40%
0.22%
Cap:
|
Volume (24h):