McElhenny Sheffield Managed Risk ETF

MSMR
🏛️ usa →
33.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.42 25.45 25.34 25.45 0.0M
2023-12-28 25.51 25.51 25.45 25.45 0.0M
2023-12-27 25.43 25.46 25.41 25.46 0.0M
2023-12-26 25.55 25.56 25.55 25.56 0.0M
2023-12-22 25.51 25.52 25.42 25.49 0.0M
2023-12-21 25.30 25.39 25.30 25.39 0.0M
2023-12-20 25.52 25.52 25.22 25.22 0.0M
2023-12-19 25.44 25.46 25.44 25.46 0.0M
2023-12-18 25.31 25.41 25.31 25.35 0.0M
2023-12-15 25.23 25.23 25.21 25.23 0.0M
2023-12-13 24.87 25.18 24.87 25.18 0.0M
2023-12-12 24.77 24.89 24.76 24.89 0.0M
2023-12-11 24.76 24.76 24.76 24.76 0.0M
2023-12-08 24.55 24.64 24.55 24.64 0.0M
2023-12-07 24.59 24.59 24.59 24.59 0.0M
2023-12-06 24.49 24.49 24.31 24.31 0.0M
2023-12-05 24.42 24.42 24.39 24.40 0.0M
2023-12-04 24.38 24.49 24.38 24.49 0.0M
2023-12-01 24.42 24.59 24.42 24.56 0.0M
2023-11-30 24.41 24.47 24.41 24.47 0.0M
2023-11-29 24.65 24.67 24.50 24.50 0.0M
2023-11-28 24.49 24.54 24.47 24.54 0.0M
2023-11-27 24.48 24.50 24.45 24.45 0.0M
2023-11-24 24.52 24.53 24.49 24.53 0.0M
2023-11-22 24.60 24.60 24.50 24.50 0.0M
2023-11-21 26.97 26.97 24.26 24.42 0.0M
2023-11-20 24.45 24.52 24.44 24.52 0.0M
2023-11-17 24.31 24.31 24.31 24.31 0.0M
2023-11-16 24.27 24.30 24.27 24.30 0.0M
2023-11-15 24.35 24.35 24.28 24.28 0.0M
2023-11-14 24.18 24.22 24.18 24.20 0.0M
2023-11-13 23.87 23.87 23.82 23.82 0.0M
2023-11-10 23.63 23.72 23.60 23.71 0.0M
2023-11-09 23.76 23.76 23.62 23.62 0.0M
2023-11-08 23.69 23.69 23.67 23.69 0.0M
2023-11-07 23.75 23.79 23.75 23.78 0.0M
2023-11-06 23.95 23.95 23.86 23.90 0.0M
2023-11-03 24.05 24.05 23.99 24.01 0.0M
2023-11-02 23.88 23.96 23.88 23.96 0.0M
2023-11-01 23.70 23.75 23.67 23.67 0.0M
2023-10-31 23.63 23.64 23.62 23.64 0.0M
2023-10-30 23.57 23.58 23.55 23.57 0.0M
2023-10-27 23.48 23.53 23.47 23.53 0.0M
2023-10-26 23.70 23.70 23.59 23.65 0.0M
2023-10-25 23.74 23.74 23.74 23.74 0.0M
2023-10-24 23.99 24.01 23.92 23.92 0.0M
2023-10-23 23.93 23.99 23.91 23.91 0.0M
2023-10-20 24.09 24.09 24.06 24.06 0.0M
2023-10-19 24.19 24.25 24.17 24.21 0.0M
2023-10-18 24.31 24.31 24.20 24.20 0.0M
2023-10-17 24.15 24.22 24.14 24.19 0.0M
2023-10-16 24.09 24.16 24.07 24.12 0.0M
2023-10-13 23.98 23.98 23.98 23.98 0.0M
2023-10-12 23.90 23.90 23.84 23.84 0.0M
2023-10-11 23.92 23.92 23.84 23.91 0.0M
2023-10-10 23.96 23.99 23.93 23.94 0.0M
2023-10-09 23.91 23.91 23.90 23.90 0.0M
2023-10-06 23.38 23.64 23.38 23.64 0.0M
2023-10-05 23.71 23.71 23.54 23.54 0.0M
2023-10-04 23.47 23.57 23.47 23.57 0.0M
2023-10-03 23.64 23.64 23.60 23.63 0.0M
2023-10-02 23.70 23.71 23.69 23.71 0.0M
2023-09-29 23.77 23.77 23.66 23.69 0.0M
2023-09-28 23.73 23.73 23.70 23.73 0.0M
2023-09-27 23.64 23.66 23.64 23.66 0.0M
2023-09-25 23.86 23.86 23.86 23.86 0.0M
2023-09-22 23.94 23.98 23.83 23.83 0.0M
2023-09-21 23.94 23.98 23.83 23.83 0.0M
2023-09-20 24.28 24.28 24.28 24.28 0.0M
2023-09-19 24.40 24.58 24.40 24.58 0.0M
2023-09-18 24.68 24.68 24.62 24.62 0.0M
2023-09-15 24.77 24.77 24.63 24.63 0.0M
2023-09-14 24.94 25.04 24.94 25.04 0.0M
2023-09-13 24.86 24.86 24.81 24.81 0.0M
2023-09-12 24.78 24.78 24.74 24.74 0.0M
2023-09-11 24.89 24.95 24.89 24.95 0.0M
2023-09-07 24.72 24.72 24.72 24.72 0.0M
2023-09-05 24.88 24.88 24.88 24.88 0.0M
2023-09-01 24.89 24.92 24.83 24.90 0.0M
2023-08-30 24.84 24.88 24.84 24.86 0.0M
2023-08-29 24.80 24.80 24.80 24.80 0.0M
2023-08-28 24.52 24.52 24.52 24.52 0.0M
2023-08-25 24.43 24.43 24.43 24.43 0.0M
2023-08-24 24.35 24.35 24.35 24.35 0.0M
2023-08-23 24.53 24.65 24.53 24.59 0.0M
2023-08-22 24.44 24.45 24.43 24.43 0.0M
2023-08-21 24.31 24.43 24.31 24.43 0.0M
2023-08-18 24.23 24.29 24.23 24.29 0.0M
2023-08-17 24.41 24.41 24.34 24.34 0.0M
2023-08-16 24.59 24.59 24.47 24.47 0.0M
2023-08-15 24.70 24.70 24.59 24.63 0.0M
2023-08-14 24.51 24.77 24.51 24.77 0.0M
2023-08-11 24.52 24.65 24.52 24.60 0.0M
2023-08-10 24.78 24.78 24.71 24.71 0.0M
2023-08-09 24.87 24.87 24.68 24.68 0.0M
2023-08-08 24.81 25.01 24.81 25.01 0.0M
2023-08-07 24.98 25.14 24.98 25.14 0.0M
2023-08-04 25.26 25.26 24.91 24.91 0.0M
2023-08-03 25.07 25.08 25.02 25.02 0.0M
2023-08-02 25.02 25.10 24.97 25.09 0.0M
2023-08-01 25.56 25.60 25.56 25.56 0.0M
2023-07-31 25.87 25.87 25.59 25.61 0.0M
2023-07-28 25.63 25.63 25.58 25.58 0.0M
2023-07-27 25.59 25.59 25.12 25.12 0.0M
2023-07-26 25.20 25.20 25.07 25.18 0.0M
2023-07-25 25.18 25.27 25.18 25.22 0.0M
2023-07-24 25.13 25.13 25.10 25.10 0.0M
2023-07-21 25.20 25.20 25.09 25.09 0.0M
2023-07-20 25.55 25.62 25.14 25.19 0.0M
2023-07-19 25.70 25.80 25.70 25.76 0.0M
2023-07-18 25.52 25.72 25.52 25.70 0.0M
2023-07-17 25.43 25.50 25.43 25.50 0.0M
2023-07-14 25.53 25.53 25.34 25.38 0.0M
2023-07-13 25.37 25.43 25.37 25.43 0.0M
2023-07-12 25.01 25.08 25.01 25.05 0.0M
2023-07-11 24.58 24.78 24.58 24.78 0.0M
2023-07-10 24.48 24.60 24.48 24.57 0.0M
2023-07-07 24.69 24.79 24.57 24.57 0.0M
2023-07-05 24.77 24.91 24.76 24.82 0.0M
2023-07-03 24.77 24.81 24.77 24.81 0.0M
2023-06-30 24.79 24.80 24.76 24.76 0.0M
2023-06-29 24.34 24.44 24.33 24.39 0.0M
2023-06-28 24.39 24.39 24.39 24.39 0.0M
2023-06-27 24.41 24.41 24.34 24.34 0.0M
2023-06-26 24.18 24.18 23.94 23.94 0.0M
2023-06-23 24.18 24.18 24.18 24.18 0.0M
2023-06-22 24.31 24.40 24.31 24.39 0.0M
2023-06-21 24.17 24.17 24.17 24.17 0.0M
2023-06-20 24.36 24.48 24.36 24.48 0.0M
2023-06-16 24.65 24.65 24.51 24.51 0.0M
2023-06-15 24.73 24.74 24.66 24.66 0.0M
2023-06-14 24.33 24.36 24.33 24.36 0.0M
2023-06-13 24.25 24.31 24.25 24.27 0.0M
2023-06-12 23.97 24.09 23.97 24.09 0.0M
2023-06-09 23.79 23.79 23.73 23.73 0.0M
2023-06-08 23.57 23.68 23.57 23.68 0.0M
2023-06-07 23.90 23.90 23.42 23.42 0.0M
2023-06-06 23.71 23.74 23.71 23.73 0.0M
2023-06-05 23.75 23.83 23.64 23.66 0.0M
2023-06-02 23.65 23.65 23.64 23.64 0.0M
2023-06-01 23.37 23.43 23.37 23.41 0.0M
2023-05-31 23.12 23.18 23.09 23.15 0.0M
2023-05-30 23.26 23.32 23.22 23.26 0.0M
2023-05-26 22.89 23.17 22.89 23.17 0.0M
2023-05-25 22.55 22.65 22.55 22.65 0.0M
2023-05-24 22.33 22.33 22.30 22.30 0.0M
2023-05-23 22.47 22.49 22.43 22.43 0.0M
2023-05-22 22.69 22.69 22.69 22.69 0.0M
2023-05-19 22.63 22.63 22.63 22.63 0.0M
2023-05-18 22.57 22.71 22.57 22.71 0.0M
2023-05-17 22.10 22.35 22.10 22.31 0.0M
2023-05-16 22.10 22.10 22.02 22.02 0.0M
2023-05-15 22.03 22.03 22.03 22.03 0.0M
2023-05-12 21.93 21.93 21.93 21.93 0.0M
2023-05-11 21.97 22.06 21.97 21.99 0.0M
2023-05-10 21.93 21.94 21.92 21.93 0.0M
2023-05-09 21.72 21.72 21.72 21.72 0.0M
2023-05-08 21.80 21.80 21.80 21.80 0.0M
2023-05-05 21.68 21.76 21.68 21.76 0.0M
2023-05-04 21.70 21.70 21.58 21.58 0.0M
2023-05-03 21.69 21.69 21.69 21.69 0.0M
2023-05-02 21.72 21.73 21.72 21.73 0.0M
2023-05-01 21.77 21.77 21.77 21.77 0.0M
2023-04-28 21.86 21.86 21.86 21.86 0.0M
2023-04-27 21.64 21.75 21.64 21.73 0.0M
2023-04-26 21.42 21.42 21.42 21.42 0.0M
2023-04-25 21.39 21.39 21.39 21.39 0.0M
2023-04-24 21.77 21.77 21.77 21.77 0.0M
2023-04-21 21.79 21.85 21.79 21.82 0.0M
2023-04-20 21.81 21.93 21.79 21.79 0.0M
2023-04-19 22.03 22.03 22.00 22.00 0.0M
2023-04-18 22.04 22.06 22.02 22.06 0.0M
2023-04-17 21.95 22.05 21.93 22.05 0.0M
2023-04-14 22.01 22.01 22.01 22.01 0.0M
2023-04-13 21.97 22.05 21.97 22.05 0.0M
2023-04-12 21.86 21.86 21.63 21.63 0.0M
2023-04-11 21.83 21.83 21.83 21.83 0.0M
2023-04-10 21.72 21.92 21.72 21.92 0.0M
2023-04-06 21.67 21.95 21.67 21.95 0.0M
2023-04-05 21.85 21.85 21.75 21.79 0.0M
2023-04-04 22.01 22.01 22.01 22.01 0.0M
2023-04-03 22.02 22.09 22.02 22.06 0.0M
2023-03-31 21.99 22.05 21.99 22.05 0.0M
2023-03-30 21.89 21.93 21.88 21.93 0.0M
2023-03-29 21.83 21.90 21.83 21.90 0.0M
2023-03-28 21.89 21.90 21.87 21.90 0.0M
2023-03-27 21.84 21.87 21.84 21.87 0.0M
2023-03-24 21.85 21.88 21.85 21.88 0.0M
2023-03-23 21.90 21.90 21.87 21.90 0.0M
2023-03-22 21.91 21.92 21.87 21.87 0.0M
2023-03-21 21.93 21.93 21.91 21.91 0.0M
2023-03-20 21.90 21.96 21.90 21.93 0.0M
2023-03-16 21.83 21.89 21.83 21.89 0.0M
2023-03-15 21.79 21.80 21.79 21.80 0.0M
2023-03-14 21.90 21.90 21.90 21.90 0.0M
2023-03-13 21.54 21.89 21.54 21.89 0.0M
2023-03-10 21.88 21.92 21.86 21.86 0.0M
2023-03-09 21.91 21.91 21.91 21.91 0.0M
2023-03-08 22.05 22.06 21.99 22.02 0.0M
2023-03-07 22.01 22.01 22.01 22.01 0.0M
2023-03-06 22.16 22.16 22.11 22.11 0.0M
2023-03-03 22.11 22.15 22.11 22.15 0.0M
2023-03-02 22.09 22.09 22.08 22.08 0.0M
2023-03-01 21.69 22.04 21.67 22.01 0.0M
2023-02-28 21.95 21.99 21.95 21.97 0.0M
2023-02-27 21.95 22.04 21.95 22.04 0.0M
2023-02-24 21.96 21.99 21.96 21.99 0.0M
2023-02-23 22.01 22.23 22.01 22.18 0.0M
2023-02-22 22.13 22.13 22.03 22.11 0.0M
2023-02-21 22.46 22.46 22.11 22.11 0.0M
2023-02-17 22.27 22.43 22.27 22.43 0.0M
2023-02-16 22.71 22.71 22.52 22.52 0.0M
2023-02-15 22.62 22.74 22.62 22.74 0.0M
2023-02-14 22.71 22.72 22.67 22.67 0.0M
2023-02-13 22.54 22.63 22.47 22.56 0.0M
2023-02-10 22.35 22.38 22.35 22.38 0.0M
2023-02-09 22.44 22.44 22.38 22.38 0.0M
2023-02-08 22.60 22.61 22.56 22.56 0.0M
2023-02-07 22.66 22.79 22.66 22.79 0.0M
2023-02-06 22.53 22.53 22.53 22.53 0.0M
2023-02-03 22.77 22.77 22.61 22.61 0.0M
2023-02-02 22.91 22.91 22.85 22.85 0.0M
2023-02-01 22.32 22.69 22.25 22.58 0.0M
2023-01-31 22.34 22.35 22.13 22.35 0.0M
2023-01-30 22.38 22.38 22.13 22.13 0.0M
2023-01-27 22.33 22.37 22.33 22.37 0.0M
2023-01-26 22.20 22.24 22.20 22.24 0.0M
2023-01-25 21.97 22.09 21.97 22.09 0.0M
2023-01-24 22.11 22.11 22.11 22.11 0.0M
2023-01-23 20.35 22.08 20.35 22.06 0.0M
2023-01-20 21.91 21.99 21.87 21.95 0.0M
2023-01-19 21.87 21.93 21.86 21.91 0.0M
2023-01-18 21.90 21.90 21.85 21.85 0.0M
2023-01-17 21.81 21.85 21.81 21.85 0.0M
2023-01-13 21.89 21.89 21.89 21.89 0.0M
2023-01-12 21.81 21.81 21.81 21.81 0.0M
2023-01-11 21.77 21.77 21.77 21.77 0.0M
2023-01-10 21.72 21.76 21.72 21.76 0.0M
2023-01-09 21.72 21.73 21.72 21.73 0.0M
2023-01-06 21.71 21.71 21.71 21.71 0.0M
2023-01-05 21.59 21.65 21.59 21.65 0.0M
2023-01-04 21.72 21.72 21.72 21.72 0.0M
2023-01-03 21.64 21.69 21.64 21.68 0.0M