Canada markets close in 4 hours

McElhenny Sheffield Managed Risk ETF (MSMR)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
26.720.00 (0.00%)
As of 03:46PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202426.7026.8226.7026.7226.7218
Apr 30, 202426.6626.6826.6126.6326.631,400
Apr 29, 202426.7426.7826.7426.7726.772,300
Apr 26, 202426.6826.7126.6826.6926.691,600
Apr 25, 202426.6326.6726.6326.6426.642,200
Apr 24, 202426.7526.7526.6626.7426.744,400
Apr 23, 202426.8326.8326.8026.8026.80500
Apr 22, 202426.7126.7126.6026.6626.661,800
Apr 19, 202427.4627.4626.5926.7426.7429,400
Apr 18, 202426.2526.6526.2526.5326.531,100
Apr 17, 202426.5026.5926.5026.5926.592,100
Apr 16, 202426.6526.6526.5926.5926.59400
Apr 15, 202426.9526.9526.6426.6426.641,100
Apr 12, 202427.0327.9226.9026.9026.9038,300
Apr 11, 202427.1327.4427.1327.3627.363,300
Apr 10, 202427.1527.2027.1327.2027.201,600
Apr 09, 202427.4027.4527.2027.4427.446,700
Apr 08, 202427.4527.5027.4527.4527.45300
Apr 05, 202427.4927.4927.4527.4827.4810,900
Apr 04, 202427.7127.7227.1927.1927.192,100
Apr 03, 202427.5327.5327.5027.5027.50200
Apr 02, 202427.5027.6027.4127.4527.4538,400
Apr 01, 202427.7927.8827.6627.7827.784,200
Mar 28, 202427.8027.8527.7727.8527.8511,700
Mar 27, 202427.6427.7327.6427.7327.736,100
Mar 26, 202427.7127.7127.5527.5527.551,100
Mar 26, 20240.012 Dividend
Mar 25, 202427.6527.6827.6327.6327.628,300
Mar 22, 202427.7427.7427.6927.7027.69500
Mar 21, 202427.8027.8627.7227.7227.717,300
Mar 20, 202427.5927.5927.5927.5927.57100
Mar 19, 202427.2327.2927.2327.2927.28700
Mar 18, 202427.2627.2627.1527.1527.14200
Mar 15, 202426.9927.0026.9927.0026.99100
Mar 14, 202427.2527.2527.1727.1727.161,100
Mar 13, 202427.2727.2727.2727.2727.26300
Mar 12, 202427.3927.4027.3927.4027.39700
Mar 11, 202427.1627.1627.1327.1327.127,700
Mar 08, 202427.3927.3927.2527.2527.24200
Mar 07, 202427.5227.5227.5227.5227.51100
Mar 06, 202427.2327.2427.2327.2427.231,200
Mar 05, 202427.1127.1127.0027.0727.0578,700
Mar 04, 202427.4127.4127.4127.4127.39100
Mar 01, 202427.4127.4127.4127.4127.39-
Feb 29, 202427.0227.1927.0227.1927.181,000
Feb 28, 202426.9926.9926.9926.9926.98100
Feb 27, 202426.9027.0026.9027.0026.991,400
Feb 26, 202426.9726.9726.9726.9726.95200
Feb 23, 202427.0827.0926.9726.9726.962,100
Feb 22, 202426.8927.0226.8527.0227.01300
Feb 21, 202426.3026.4326.3026.4326.421,000
Feb 20, 202426.4226.4526.3926.4526.44500
Feb 16, 202426.6726.7226.6526.6526.63800
Feb 15, 202426.8326.8326.8326.8326.82100
Feb 14, 202426.6926.6926.6926.6926.68-
Feb 13, 202426.4526.4526.3426.3926.3827,900
Feb 12, 202426.7826.7826.7826.7826.77-
Feb 09, 202426.7826.8326.7526.8326.823,400
Feb 08, 202426.6326.6326.6326.6326.62200
Feb 07, 202426.7527.8226.6326.6326.622,500
Feb 06, 202426.3826.3826.3826.3826.37100
Feb 05, 202426.3626.3726.3526.3526.344,800
Feb 02, 202426.3426.5026.3426.4626.451,900
Feb 01, 202426.5626.5626.1426.1626.15700
Jan 31, 202426.1326.1325.9625.9625.951,900
Jan 30, 202426.3326.3326.2726.3226.3128,100
Jan 29, 202426.1926.3826.1926.3326.3216,300
Jan 26, 202426.2426.2826.2026.2026.1911,600
Jan 25, 202426.3426.3426.2326.2326.22800
Jan 24, 202426.3926.3926.2626.3126.302,600
Jan 23, 202426.0626.2726.0626.2726.2643,800
Jan 22, 202426.1026.1026.0726.0726.06300
Jan 19, 202425.9625.9925.9325.9925.982,200
Jan 18, 202425.4525.6025.4525.6025.591,200
Jan 17, 202425.1625.2725.1625.2625.253,000
Jan 16, 202425.2925.4425.2925.3625.3521,100
Jan 12, 202425.4725.5125.4425.5025.493,600
Jan 11, 202425.2225.4225.2225.4125.402,000
Jan 10, 202425.4225.4325.4025.4325.421,500
Jan 09, 202425.2025.2925.2025.2925.285,900
Jan 08, 202425.2325.3325.2325.3325.3222,900
Jan 05, 202424.9925.0324.9525.0325.022,000
Jan 04, 202425.1325.1324.9924.9924.98300
Jan 03, 202425.0825.1125.0425.0425.031,300
Jan 02, 202425.1625.2925.1425.2825.271,100
Dec 29, 202325.4225.4525.3425.4525.446,500
Dec 28, 202325.5125.5125.4525.4525.441,600
Dec 27, 202325.4325.4625.4125.4625.441,000
Dec 27, 20230.108 Dividend
Dec 26, 202325.5525.5625.5525.5625.44300
Dec 22, 202325.5125.5225.4225.4925.378,000
Dec 21, 202325.3025.3925.3025.3925.271,900
Dec 20, 202325.5225.5225.2225.2225.102,500
Dec 19, 202325.4425.4625.4425.4625.34200
Dec 18, 202325.3125.4125.3125.3525.231,400
Dec 15, 202325.2325.2325.2125.2325.114,900
Dec 14, 202325.2025.2025.2025.2025.08-
Dec 13, 202324.8725.1824.8725.1825.062,000
Dec 12, 202324.7724.8924.7624.8924.7727,300
Dec 11, 202324.7624.7624.7624.7624.65200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...