Get the Stockscreener App
30.35
0.56%
-0.17
After Hours:
30.35
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 May 30, 2025, is $30.35.
- Mcelhenny Sheffield Managed Risk Etf all-time high stock price is $31.96, occurred on December 09, 2024.
- 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 29.81% to $30.35 now.
- The 52-week high stock price for MSMR is $31.96, representing a 5.30% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MSMR is $27.19, indicating a -10.41% decrease from the current share price, occurred on June 03, 2024.
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 |
|---|---|---|---|---|---|
| May 30, 2025 | $30.54 | $29.98 | $0.5599 | 18,046.0 | -0.56% |
| May 29, 2025 | $30.52 | $29.86 | $0.66 | 7,606.0 | +1.26% |
| May 28, 2025 | $30.32 | $30.14 | $0.18 | 12,280.0 | -0.40% |
| May 27, 2025 | $30.28 | $30.11 | $0.17 | 18,280.0 | +0.92% |
| May 23, 2025 | $30.04 | $29.86 | $0.18 | 10,010.0 | -0.38% |
| May 22, 2025 | $30.15 | $30.00 | $0.15 | 13,619.0 | +0.00% |
| May 21, 2025 | $30.31 | $30.01 | $0.2999 | 18,049.0 | -1.08% |
| May 20, 2025 | $30.61 | $30.18 | $0.43 | 13,294.0 | +0.66% |
| May 19, 2025 | $30.23 | $30.02 | $0.211 | 206,576.0 | +0.34% |
| May 16, 2025 | $30.13 | $29.99 | $0.1389 | 7,959.0 | +0.05% |
| May 15, 2025 | $30.18 | $29.95 | $0.23 | 2,634.0 | +0.38% |
| May 14, 2025 | $30.20 | $29.95 | $0.25 | 35,743.0 | -0.13% |
| May 13, 2025 | $30.10 | $29.80 | $0.30 | 32,023.0 | +0.81% |
| May 12, 2025 | $30.02 | $29.66 | $0.36 | 4,769.0 | +1.22% |
| May 09, 2025 | $29.48 | $29.30 | $0.18 | 22,304.0 | +0.36% |
| May 08, 2025 | $29.50 | $29.33 | $0.165 | 12,242.0 | +0.22% |
| May 07, 2025 | $29.38 | $29.12 | $0.2599 | 5,975.0 | -0.20% |
| May 06, 2025 | $29.34 | $29.13 | $0.21 | 5,966.0 | -0.03% |
| May 05, 2025 | $29.34 | $29.17 | $0.17 | 8,468.0 | +0.49% |
| May 02, 2025 | $29.27 | $29.14 | $0.1299 | 6,114.0 | +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 |
|---|---|---|---|---|---|
| May, 2025 | $30.61 | $29.09 | $1.52 | 489,162.0 | +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% |
0.16%
0.09%
Cap:
|
Volume (24h):