MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSMR — McElhenny Sheffield Managed Risk ETF
Cboe BZXMcElhenny Sheffield Managed Risk ETF
$34.77
+0.40(+1.16%)
- O
- 34.53
- H
- 34.86
- L
- 34.53
- V
- 5.53K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$34.77
Period Return+19.65%
Period High$37.67
Period Low$28.78
Avg Daily Volume13.4K
Total Trading Days365
MSMR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.53 | $34.86 | $34.53 | $34.77 | +$0.40 | +1.16% | 5,533 | $34.69 | $34.53 $34.86 |
| Oct 2, 2026 | $34.85 | $34.85 | $34.36 | $34.37 | +$0.15 | +0.44% | 7,004 | $34.60 | $34.36 $34.85 |
| Oct 1, 2026 | $34.26 | $34.33 | $34.16 | $34.22 | $-0.10 | -0.30% | 5,202 | $34.28 | $34.16 $34.33 |
| Sep 30, 2026 | $34.50 | $34.51 | $34.32 | $34.32 | $-0.04 | -0.11% | 12,949 | $34.49 | $34.32 $34.51 |
| Sep 29, 2026 | $34.60 | $34.60 | $34.26 | $34.36 | $-0.17 | -0.49% | 10,699 | $34.32 | $34.26 $34.60 |
| Sep 28, 2026 | $34.46 | $34.61 | $34.46 | $34.53 | $-0.20 | -0.59% | 1,200 | $34.57 | $34.46 $34.61 |
| Sep 25, 2026 | $34.54 | $34.74 | $34.31 | $34.74 | +$0.13 | +0.36% | 9,408 | $34.58 | $34.31 $34.74 |
| Sep 24, 2026 | $34.41 | $34.66 | $34.41 | $34.61 | +$0.06 | +0.16% | 4,885 | $34.60 | $34.41 $34.66 |
| Sep 23, 2026 | $34.53 | $34.62 | $34.52 | $34.56 | $-0.36 | -1.02% | 4,038 | $34.58 | $34.52 $34.62 |
| Sep 22, 2026 | $34.66 | $34.97 | $34.66 | $34.91 | +$0.18 | +0.51% | 5,138 | $34.86 | $34.66 $34.97 |
| Sep 21, 2026 | $34.58 | $34.77 | $34.58 | $34.73 | +$0.56 | +1.65% | 1,321 | $34.68 | $34.58 $34.77 |
| Sep 18, 2026 | $34.07 | $34.21 | $34.04 | $34.17 | $-0.01 | -0.03% | 3,270 | $34.11 | $34.04 $34.21 |
| Sep 17, 2026 | $34.23 | $34.26 | $34.13 | $34.18 | +$0.35 | +1.04% | 17,504 | $34.21 | $34.13 $34.26 |
| Sep 16, 2026 | $33.84 | $34.04 | $33.81 | $33.83 | +$0.01 | +0.02% | 5,556 | $33.92 | $33.81 $34.04 |
| Sep 15, 2026 | $33.82 | $33.88 | $33.82 | $33.82 | $-0.17 | -0.49% | 2,004 | $33.84 | $33.82 $33.88 |
| Sep 14, 2026 | $33.82 | $34.13 | $33.82 | $33.99 | $-0.10 | -0.29% | 3,425 | $34.02 | $33.82 $34.13 |
| Sep 11, 2026 | $34.20 | $34.20 | $34.09 | $34.09 | +$0.15 | +0.44% | 4,002 | $34.15 | $34.09 $34.20 |
| Sep 10, 2026 | $34.03 | $34.11 | $33.93 | $33.94 | $-0.32 | -0.93% | 28,926 | $34.06 | $33.93 $34.11 |
| Sep 9, 2026 | $34.42 | $34.44 | $34.20 | $34.26 | $-0.09 | -0.26% | 5,159 | $34.31 | $34.20 $34.44 |
| Sep 8, 2026 | $34.38 | $34.46 | $34.35 | $34.35 | $-0.21 | -0.60% | 11,932 | $34.44 | $34.35 $34.46 |
| Sep 4, 2026 | $34.54 | $34.56 | $34.49 | $34.56 | +$0.01 | +0.02% | 13,869 | $34.54 | $34.49 $34.56 |
| Sep 3, 2026 | $34.45 | $34.62 | $34.44 | $34.55 | +$0.16 | +0.46% | 23,953 | $34.54 | $34.44 $34.62 |
| Sep 2, 2026 | $34.17 | $34.40 | $34.17 | $34.39 | +$0.23 | +0.66% | 33,863 | $34.34 | $34.17 $34.40 |
| Sep 1, 2026 | $34.31 | $34.31 | $34.14 | $34.17 | $-0.24 | -0.68% | 36,008 | $34.20 | $34.14 $34.31 |
| Aug 31, 2026 | $34.38 | $34.49 | $34.33 | $34.40 | $-0.06 | -0.17% | 12,090 | $34.37 | $34.33 $34.49 |
| Aug 28, 2026 | $34.76 | $34.76 | $34.46 | $34.46 | $-0.23 | -0.66% | 4,217 | $34.53 | $34.46 $34.76 |
| Aug 27, 2026 | $34.82 | $34.82 | $34.66 | $34.69 | $-0.09 | -0.25% | 3,772 | $34.72 | $34.66 $34.82 |
| Aug 26, 2026 | $34.82 | $34.82 | $34.78 | $34.78 | $-0.01 | -0.04% | 2,405 | $34.82 | $34.78 $34.82 |
| Aug 25, 2026 | $34.54 | $34.92 | $34.54 | $34.79 | +$0.02 | +0.05% | 79,131 | $34.85 | $34.54 $34.92 |
| Aug 24, 2026 | $34.82 | $34.82 | $34.77 | $34.77 | $-0.19 | -0.53% | 895 | $34.79 | $34.77 $34.82 |