Stock listing
CBOE:MSMR McElhenny Sheffield Managed Risk ETF Stock
Follow McElhenny Sheffield Managed Risk ETF into a list and get an email when it puts out news.
Share price · CBOE:MSMR
$34.90 USD +0.35 (+1.0%)
Close on Oct 20, 2026
- Day range
- $34.80 – $34.92 USDOct 20, 2026
- Volume
- 19,837 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · CBOE:MSMR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.90 | +0.345 | +1.0% | $34.80 | $34.92 | $34.80 | 19,837 | |
| $34.56 | +0.036 | +0.1% | $34.51 | $34.58 | $34.51 | 2,196 | |
| $34.52 | -0.20 | -0.6% | $34.70 | $34.70 | $34.48 | 7,611 | |
| $34.72 | +0.151 | +0.4% | $34.63 | $34.84 | $34.52 | 11,501 | |
| $34.57 | -0.062 | -0.2% | $34.62 | $34.62 | $34.53 | 10,171 | |
| $34.63 | -0.149 | -0.4% | $34.66 | $34.66 | $34.58 | 3,693 | |
| $34.78 | -0.104 | -0.3% | $35.32 | $35.32 | $34.74 | 16,627 | |
| $34.88 | +0.404 | +1.2% | $34.68 | $34.91 | $34.68 | 9,600 | |
| $34.48 | -0.21 | -0.6% | $34.56 | $34.58 | $34.42 | 2,500 | |
| $34.69 | -0.011 | 0.0% | $34.67 | $34.78 | $34.66 | 24,500 | |
| $34.70 | -0.089 | -0.3% | $34.82 | $34.95 | $34.70 | 51,100 | |
| $34.79 | +0.42 | +1.2% | $34.53 | $34.86 | $34.53 | 5,500 | |
| $34.37 | +0.15 | +0.4% | $34.85 | $34.85 | $34.36 | 7,000 | |
| $34.22 | -0.104 | -0.3% | $34.26 | $34.33 | $34.16 | 5,200 | |
| $34.32 | -0.039 | -0.1% | $34.50 | $34.51 | $34.32 | 12,900 | |
| $34.36 | -0.169 | -0.5% | $34.60 | $34.60 | $34.26 | 10,700 | |
| $34.53 | -0.204 | -0.6% | $34.46 | $34.62 | $34.46 | 1,200 | |
| $34.74 | +0.126 | +0.4% | $34.54 | $34.74 | $34.31 | 9,400 | |
| $34.61 | +0.055 | +0.2% | $34.41 | $34.66 | $34.41 | 4,900 | |
| $34.56 | -0.358 | -1.0% | $34.53 | $34.62 | $34.52 | 4,000 | |
| $34.91 | +0.179 | +0.5% | $34.66 | $34.97 | $34.66 | 5,100 | |
| $34.73 | +0.564 | +1.7% | $34.58 | $34.77 | $34.58 | 1,300 | |
| $34.17 | -0.01 | 0.0% | $34.07 | $34.21 | $34.04 | 3,300 | |
| $34.18 | +0.351 | +1.0% | $34.23 | $34.26 | $34.13 | 17,500 | |
| $33.83 | +0.006 | 0.0% | $33.84 | $34.04 | $33.81 | 5,600 | |
| $33.82 | -0.167 | -0.5% | $33.82 | $33.88 | $33.82 | 2,000 | |
| $33.99 | -0.10 | -0.3% | $33.82 | $34.13 | $33.82 | 3,400 | |
| $34.09 | +0.15 | +0.4% | $34.20 | $34.20 | $34.09 | 4,000 | |
| $33.94 | -0.32 | -0.9% | $34.03 | $34.11 | $33.93 | 28,900 | |
| $34.26 | -0.09 | -0.3% | $34.42 | $34.44 | $34.20 | 5,200 | |
| $34.35 | -0.206 | -0.6% | $34.38 | $34.46 | $34.35 | 11,900 | |
| $34.56 | +0.006 | 0.0% | $34.54 | $34.56 | $34.49 | 13,900 | |
| $34.55 | +0.159 | +0.5% | $34.45 | $34.62 | $34.44 | 24,000 | |
| $34.39 | +0.226 | +0.7% | $34.17 | $34.40 | $34.17 | 33,900 | |
| $34.17 | -0.235 | -0.7% | $34.31 | $34.31 | $34.14 | 36,000 | |
| $34.40 | -0.06 | -0.2% | $34.38 | $34.49 | $34.33 | 12,100 | |
| $34.46 | -0.23 | -0.7% | $34.76 | $34.76 | $34.46 | 4,200 | |
| $34.69 | -0.086 | -0.2% | $34.82 | $34.82 | $34.66 | 3,800 | |
| $34.78 | -0.014 | 0.0% | $34.82 | $34.82 | $34.78 | 2,400 | |
| $34.79 | +0.017 | 0.0% | $34.54 | $34.92 | $34.54 | 79,100 | |
| $34.77 | -0.186 | -0.5% | $34.82 | $34.82 | $34.77 | 900 | |
| $34.96 | +0.229 | +0.7% | $34.76 | $35.00 | $34.76 | 11,100 | |
| $34.73 | -0.36 | -1.0% | $35.00 | $35.07 | $34.73 | 6,300 | |
| $35.09 | +0.15 | +0.4% | $35.16 | $35.16 | $35.09 | 9,800 | |
| $34.94 | -0.20 | -0.6% | $34.97 | $35.02 | $34.93 | 7,100 | |
| $35.14 | -0.052 | -0.1% | $35.09 | $35.25 | $35.09 | 19,200 | |
| $35.19 | -0.019 | -0.1% | $35.32 | $35.32 | $35.13 | 3,700 | |
| $35.21 | +0.221 | +0.6% | $35.25 | $35.29 | $35.19 | 4,400 | |
| $34.99 | +0.17 | +0.5% | $35.02 | $35.05 | $34.97 | 5,200 | |
| $34.82 | -0.16 | -0.5% | $35.01 | $35.01 | $34.82 | 4,600 | |
| $34.98 | +0.019 | +0.1% | $34.75 | $35.05 | $34.75 | 5,000 | |
| $34.96 | +0.20 | +0.6% | $34.80 | $34.99 | $34.80 | 5,700 | |
| $34.76 | +0.011 | 0.0% | $34.82 | $34.82 | $34.73 | 2,200 | |
| $34.75 | +0.18 | +0.5% | $34.76 | $34.88 | $34.74 | 5,900 | |
| $34.57 | +0.11 | +0.3% | $34.55 | $34.61 | $34.54 | 3,800 | |
| $34.46 | +0.04 | +0.1% | $34.42 | $34.46 | $34.38 | 5,800 | |
| $34.42 | -0.55 | -1.6% | $34.34 | $34.46 | $34.34 | 10,700 | |
| $34.97 | +0.80 | +2.3% | $34.45 | $34.97 | $34.44 | 4,400 | |
| $34.17 | -0.28 | -0.8% | $34.46 | $34.46 | $34.17 | 2,000 | |
| $34.45 | -0.12 | -0.3% | $34.55 | $34.55 | $34.44 | 700 | |
| $34.57 | +0.07 | +0.2% | $34.51 | $34.57 | $34.44 | 9,000 | |
| $34.50 | -0.15 | -0.4% | $34.25 | $34.68 | $34.25 | 62,100 | |
| $34.65 | -0.12 | -0.3% | $34.62 | $34.65 | $34.52 | 3,500 | |
| $34.77 | -0.12 | -0.3% | $34.87 | $34.94 | $34.77 | 23,700 | |
| $34.89 | +0.468 | +1.4% | $34.70 | $34.92 | $34.70 | 6,400 | |
| $34.42 | -0.098 | -0.3% | $34.89 | $34.89 | $34.42 | 2,500 |
- Ticker
- CBOE:MSMR
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
McElhenny Sheffield Managed Risk ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about McElhenny Sheffield Managed Risk ETF.