Stock listing
NYSE Arca:MRSK Toews Agility Shares Managed Risk ETF Stock
Follow Toews Agility Shares Managed Risk ETF into a list and get an email when it puts out news.
Share price · AMEX:MRSK
$39.80 USD +0.08 (+0.2%)
Close on Oct 20, 2026
- Day range
- $39.74 – $39.92 USDOct 20, 2026
- Volume
- 26,927 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:MRSK · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $39.80 | +0.083 | +0.2% | $39.80 | $39.92 | $39.74 | 26,927 | |
| $39.72 | +0.066 | +0.2% | $39.73 | $39.87 | $39.68 | 51,733 | |
| $39.65 | -0.314 | -0.8% | $39.94 | $40.05 | $39.61 | 24,402 | |
| $39.97 | -0.002 | 0.0% | $39.91 | $39.99 | $39.84 | 37,831 | |
| $39.97 | -0.188 | -0.5% | $39.90 | $40.05 | $39.76 | 70,000 | |
| $40.16 | -0.011 | 0.0% | $40.18 | $40.19 | $40.09 | 10,500 | |
| $40.17 | +0.06 | +0.1% | $40.15 | $40.18 | $40.08 | 9,200 | |
| $40.11 | +0.109 | +0.3% | $40.14 | $40.17 | $40.04 | 15,900 | |
| $40.00 | -0.04 | -0.1% | $40.07 | $40.07 | $39.90 | 17,800 | |
| $40.04 | -0.24 | -0.6% | $39.79 | $40.15 | $39.79 | 24,000 | |
| $40.28 | +0.267 | +0.7% | $40.17 | $40.31 | $40.17 | 16,900 | |
| $40.01 | +0.223 | +0.6% | $39.93 | $40.11 | $39.88 | 12,200 | |
| $39.79 | +0.317 | +0.8% | $39.51 | $39.80 | $39.51 | 12,700 | |
| $39.47 | +0.006 | 0.0% | $39.38 | $39.53 | $39.32 | 26,300 | |
| $39.47 | -0.033 | -0.1% | $39.72 | $39.72 | $39.47 | 13,000 | |
| $39.50 | -0.15 | -0.4% | $39.56 | $39.58 | $39.11 | 66,700 | |
| $39.65 | -0.16 | -0.4% | $39.72 | $39.72 | $39.55 | 9,000 | |
| $39.81 | +0.187 | +0.5% | $39.59 | $39.81 | $39.59 | 7,300 | |
| $39.62 | -0.097 | -0.2% | $39.54 | $39.70 | $39.43 | 13,300 | |
| $39.72 | -0.21 | -0.5% | $39.81 | $39.83 | $39.68 | 12,000 | |
| $39.93 | +0.106 | +0.3% | $39.68 | $39.97 | $39.68 | 19,883 | |
| $39.82 | +0.482 | +1.2% | $39.34 | $39.88 | $39.34 | 7,469 | |
| $39.34 | +0.192 | +0.5% | $39.24 | $39.36 | $39.24 | 1,300 | |
| $39.15 | +0.315 | +0.8% | $39.01 | $39.27 | $39.01 | 51,025 | |
| $38.84 | -0.265 | -0.7% | $39.10 | $39.16 | $38.67 | 19,100 | |
| $39.10 | -0.095 | -0.2% | $39.06 | $39.10 | $39.00 | 13,741 | |
| $39.20 | -0.105 | -0.3% | $38.93 | $39.32 | $38.93 | 10,491 | |
| $39.30 | +0.18 | +0.5% | $39.26 | $39.40 | $39.25 | 22,400 | |
| $39.12 | -0.20 | -0.5% | $39.05 | $39.20 | $39.01 | 18,000 | |
| $39.32 | -0.121 | -0.3% | $39.31 | $39.34 | $39.23 | 12,600 | |
| $39.44 | -0.229 | -0.6% | $39.37 | $39.54 | $39.37 | 15,337 | |
| $39.67 | -0.03 | -0.1% | $39.67 | $39.69 | $39.58 | 12,800 | |
| $39.70 | +0.325 | +0.8% | $39.53 | $39.72 | $39.50 | 27,300 | |
| $39.37 | -0.025 | -0.1% | $39.35 | $39.42 | $39.30 | 17,601 | |
| $39.40 | -0.11 | -0.3% | $37.68 | $39.83 | $37.68 | 42,504 | |
| $39.51 | -0.154 | -0.4% | $39.39 | $39.57 | $39.39 | 18,638 | |
| $39.66 | -0.005 | 0.0% | $39.76 | $39.76 | $39.64 | 8,700 | |
| $39.67 | +0.149 | +0.4% | $39.55 | $39.74 | $39.55 | 7,300 | |
| $39.52 | -0.02 | 0.0% | $39.44 | $39.55 | $39.42 | 10,225 | |
| $39.54 | +0.11 | +0.3% | $39.45 | $39.54 | $39.42 | 50,717 | |
| $39.43 | -0.067 | -0.2% | $39.49 | $39.52 | $39.39 | 11,079 | |
| $39.50 | +0.087 | +0.2% | $39.53 | $39.57 | $39.41 | 6,900 | |
| $39.41 | -0.30 | -0.8% | $39.59 | $39.60 | $39.41 | 4,400 | |
| $39.71 | -0.02 | -0.1% | $39.72 | $39.75 | $39.65 | 6,400 | |
| $39.73 | -0.18 | -0.5% | $39.73 | $39.76 | $39.67 | 12,200 | |
| $39.91 | -0.11 | -0.3% | $40.19 | $40.19 | $39.82 | 21,000 | |
| $40.02 | +0.02 | +0.1% | $39.86 | $40.05 | $39.86 | 13,000 | |
| $40.00 | +0.29 | +0.7% | $39.83 | $40.02 | $39.83 | 28,900 | |
| $39.71 | -0.026 | -0.1% | $41.00 | $41.71 | $39.71 | 9,400 | |
| $39.74 | -0.054 | -0.1% | $39.66 | $39.84 | $39.34 | 4,461 | |
| $39.79 | +0.051 | +0.1% | $38.27 | $39.88 | $38.27 | 15,785 | |
| $39.74 | +0.088 | +0.2% | $39.76 | $39.82 | $39.70 | 10,806 | |
| $39.65 | -0.109 | -0.3% | $39.72 | $39.80 | $39.59 | 14,400 | |
| $39.76 | -0.109 | -0.3% | $39.78 | $39.92 | $39.72 | 11,500 | |
| $39.87 | +0.626 | +1.6% | $39.17 | $39.91 | $39.17 | 11,400 | |
| $39.24 | +0.314 | +0.8% | $38.74 | $39.34 | $38.74 | 10,400 | |
| $38.93 | +0.09 | +0.2% | $38.94 | $38.99 | $38.55 | 32,800 | |
| $38.84 | +0.519 | +1.4% | $38.43 | $38.85 | $38.40 | 25,700 | |
| $38.32 | -0.189 | -0.5% | $38.76 | $38.76 | $38.32 | 30,600 | |
| $38.51 | -0.12 | -0.3% | $38.48 | $38.65 | $38.48 | 11,298 | |
| $38.63 | +0.095 | +0.2% | $38.50 | $38.74 | $38.50 | 8,660 | |
| $38.54 | -0.145 | -0.4% | $38.36 | $38.66 | $38.36 | 10,100 | |
| $38.68 | -0.065 | -0.2% | $38.67 | $38.69 | $38.52 | 42,000 | |
| $38.75 | -0.015 | 0.0% | $38.72 | $38.81 | $38.68 | 13,600 | |
| $38.76 | +0.07 | +0.2% | $38.49 | $38.76 | $38.49 | 30,697 | |
| $38.69 | -0.017 | 0.0% | $38.73 | $38.73 | $38.55 | 29,624 |
- Ticker
- NYSE Arca:MRSK
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Toews Agility Shares Managed Risk ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Toews Agility Shares Managed Risk ETF.