Get the Stockscreener App
31.54
1.49%
-0.4774
After Hours:
31.52
-0.0215
-0.07%
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 01, 2025, is $31.54.
- Mcelhenny Sheffield Managed Risk Etf all-time high stock price is $32.52, occurred on July 31, 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 34.91% to $31.54 now.
- The 52-week high stock price for MSMR is $32.52, representing a 3.10% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for MSMR is $28.18, indicating a -10.66% 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 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% |
| Jul 23, 2025 | $32.02 | $32.02 | $0.00 | 219.0 | +0.97% |
| Jul 22, 2025 | $31.74 | $31.69 | $0.05 | 1,377.0 | -0.52% |
| Jul 21, 2025 | $32.01 | $31.88 | $0.1283 | 3,184.0 | +0.03% |
| Jul 18, 2025 | $31.99 | $31.84 | $0.15 | 2,420.0 | -0.08% |
| Jul 17, 2025 | $31.93 | $31.80 | $0.129 | 85,698.0 | +0.90% |
| Jul 16, 2025 | $31.66 | $31.34 | $0.3193 | 6,394.0 | +0.14% |
| Jul 15, 2025 | $31.68 | $31.56 | $0.12 | 6,359.0 | -0.02% |
| Jul 14, 2025 | $31.57 | $31.40 | $0.172 | 47,048.0 | +0.64% |
| Jul 11, 2025 | $31.46 | $31.30 | $0.1599 | 4,723.0 | -0.21% |
| Jul 10, 2025 | $31.50 | $31.40 | $0.0986 | 3,301.0 | +0.07% |
| Jul 09, 2025 | $31.45 | $31.27 | $0.1783 | 15,357.0 | +0.59% |
| Jul 08, 2025 | $31.28 | $31.14 | $0.14 | 66,143.0 | +0.14% |
| Jul 07, 2025 | $31.28 | $31.00 | $0.2777 | 10,553.0 | -0.40% |
| Jul 03, 2025 | $31.34 | $31.18 | $0.16 | 785.0 | +0.97% |
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 | $31.69 | $31.33 | $0.36 | 9,340.0 | +0.00% |
| Jul, 2025 | $32.52 | $30.85 | $1.67 | 405,605.0 | +1.96% |
| 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% |
0.86%
Cap:
|
Volume (24h):