Get the Stockscreener App
32.32
1.45%
0.4624
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 August 22, 2025, is $32.32.
- Mcelhenny Sheffield Managed Risk Etf all-time high stock price is $33.06, occurred on August 18, 2025.
- 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 38.24% to $32.32 now.
- The 52-week high stock price for MSMR is $33.06, representing a 2.30% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for MSMR is $28.18, indicating a -12.81% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $32.39 | $31.93 | $0.46 | 16,732.0 | +1.45% |
| Aug 21, 2025 | $31.94 | $31.79 | $0.15 | 3,797.0 | -0.24% |
| Aug 20, 2025 | $32.03 | $31.72 | $0.31 | 1,457.0 | -0.28% |
| Aug 19, 2025 | $32.41 | $31.98 | $0.425 | 5,482.0 | -0.95% |
| Aug 18, 2025 | $33.06 | $32.29 | $0.7718 | 14,132.0 | +0.06% |
| Aug 15, 2025 | $32.40 | $32.29 | $0.1086 | 15,691.0 | -0.60% |
| Aug 14, 2025 | $32.51 | $32.44 | $0.0699 | 2,050.0 | -0.20% |
| Aug 13, 2025 | $32.68 | $32.39 | $0.2857 | 2,276.0 | -0.13% |
| Aug 12, 2025 | $32.62 | $32.25 | $0.3658 | 12,180.0 | +1.28% |
| Aug 11, 2025 | $32.44 | $32.17 | $0.2688 | 10,084.0 | -0.42% |
| Aug 08, 2025 | $32.40 | $32.17 | $0.2338 | 11,717.0 | +0.77% |
| Aug 07, 2025 | $32.15 | $31.99 | $0.164 | 11,573.0 | -0.16% |
| Aug 06, 2025 | $32.15 | $31.91 | $0.24 | 5,028.0 | +0.69% |
| Aug 05, 2025 | $32.15 | $31.83 | $0.32 | 3,806.0 | -0.34% |
| Aug 04, 2025 | $32.39 | $31.83 | $0.56 | 23,759.0 | +1.55% |
| Aug 01, 2025 | $31.69 | $31.33 | $0.36 | 9,340.0 | -1.49% |
| Jul 31, 2025 | $32.52 | $32.00 | $0.52 | 3,868.0 | -0.61% |
| Jul 30, 2025 | $32.31 | $32.09 | $0.225 | 17,497.0 | +0.08% |
| Jul 29, 2025 | $32.34 | $32.12 | $0.22 | 18,741.0 | -0.25% |
| Jul 28, 2025 | $32.28 | $32.18 | $0.10 | 7,025.0 | +0.06% |
| Jul 25, 2025 | $32.29 | $32.17 | $0.12 | 3,639.0 | +0.49% |
| Jul 24, 2025 | $32.19 | $32.09 | $0.10 | 63,713.0 | +0.22% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $33.06 | $31.33 | $1.73 | 165,836.0 | +0.94% |
| 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% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.56 | $24.31 | $1.25 | 135,914.0 | +4.00% |
| Nov, 2023 | $26.97 | $23.60 | $3.37 | 59,560.0 | +3.52% |
| Oct, 2023 | $24.31 | $23.38 | $0.93 | 121,351.0 | +0.00% |
1.41%
Cap:
|
Volume (24h):