McElhenny Sheffield Managed Risk ETF (NY:MSMR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 13, 2026	35.47	35.66	35.47	35.47	3,375	+0.22(+0.62%)
Feb 12, 2026	35.60	35.62	35.25	35.25	25,744	-0.33(-0.93%)
Feb 11, 2026	35.60	35.63	35.32	35.58	16,522	+0.01(+0.02%)
Feb 10, 2026	35.71	35.71	35.57	35.57	3,937	-0.15(-0.41%)
Feb 09, 2026	35.82	35.82	35.50	35.72	17,033	+0.00(+0.00%)
Feb 06, 2026	34.91	35.72	34.91	35.72	1,935	+1.00(+2.88%)
Feb 05, 2026	35.15	35.19	34.72	34.72	3,346	-0.80(-2.25%)
Feb 04, 2026	35.60	35.81	35.20	35.52	29,699	-0.18(-0.51%)
Feb 03, 2026	36.11	36.11	35.49	35.70	8,132	-0.04(-0.10%)
Feb 02, 2026	35.65	35.77	35.57	35.74	11,824	+0.29(+0.82%)
Jan 30, 2026	35.58	35.74	35.33	35.45	27,888	-0.88(-2.42%)
Jan 29, 2026	36.09	36.33	35.92	36.33	10,289	+0.01(+0.01%)
Jan 28, 2026	36.33	36.35	36.21	36.32	16,362	+0.04(+0.12%)
Jan 27, 2026	36.23	36.29	36.17	36.28	7,287	+0.24(+0.67%)
Jan 26, 2026	35.95	36.10	35.95	36.04	9,889	+0.13(+0.36%)
Jan 23, 2026	35.85	36.03	35.83	35.91	9,620	-0.10(-0.28%)
Jan 22, 2026	35.84	36.06	35.82	36.01	50,077	+0.46(+1.30%)
Jan 21, 2026	35.26	35.64	35.22	35.55	26,974	+0.52(+1.50%)
Jan 20, 2026	34.97	35.23	34.97	35.02	12,254	-0.20(-0.58%)
Jan 16, 2026	35.29	35.34	35.23	35.23	2,735	-0.01(-0.03%)
Jan 15, 2026	35.47	35.48	35.24	35.24	38,337	-0.19(-0.54%)
Jan 14, 2026	35.28	35.43	35.22	35.43	17,828	+0.11(+0.32%)
Jan 13, 2026	35.22	35.35	35.19	35.32	20,773	-0.05(-0.15%)
Jan 12, 2026	35.29	35.38	35.15	35.37	6,751	+0.11(+0.32%)
Jan 09, 2026	35.52	35.52	35.23	35.26	11,929	+0.19(+0.55%)
Jan 08, 2026	35.34	35.34	34.92	35.06	6,990	-0.25(-0.70%)
Jan 07, 2026	35.13	35.33	35.13	35.31	7,047	+0.30(+0.87%)
Jan 06, 2026	34.84	35.04	34.82	35.01	11,249	+0.42(+1.21%)
Jan 05, 2026	34.46	34.59	34.46	34.59	6,470	+0.23(+0.68%)
Jan 02, 2026	34.40	34.41	34.25	34.35	6,040	-0.48(-1.37%)
Dec 31, 2025	34.73	34.83	34.38	34.83	30,435	+0.23(+0.65%)
Dec 30, 2025	34.89	34.89	34.57	34.60	6,545	-0.22(-0.62%)
Dec 29, 2025	34.95	34.95	34.69	34.82	15,700	-0.16(-0.46%)
Dec 26, 2025	35.21	35.21	34.95	34.98	2,095	-0.13(-0.36%)
Dec 24, 2025	34.99	35.11	34.99	35.11	1,465	+0.08(+0.22%)
Dec 23, 2025	35.00	35.04	34.88	35.03	7,478	+0.07(+0.21%)
Dec 22, 2025	34.89	35.01	34.89	34.96	9,414	+0.26(+0.75%)
Dec 19, 2025	34.57	34.70	34.57	34.70	4,444	+0.40(+1.16%)
Dec 18, 2025	34.52	34.52	34.19	34.30	7,897	+0.26(+0.76%)
Dec 17, 2025	34.50	34.50	34.04	34.04	7,059	-0.46(-1.33%)
Dec 16, 2025	34.36	34.50	34.23	34.50	7,071	-0.01(-0.03%)
Dec 15, 2025	34.65	34.65	34.48	34.51	1,786	-0.07(-0.20%)
Dec 12, 2025	34.85	34.85	34.45	34.58	51,130	-0.36(-1.03%)
Dec 11, 2025	34.80	34.98	34.75	34.94	8,422	+0.08(+0.22%)
Dec 10, 2025	34.55	34.98	34.55	34.87	6,052	+0.32(+0.93%)
Dec 09, 2025	34.65	34.66	34.55	34.55	5,753	-0.11(-0.31%)
Dec 08, 2025	34.85	34.85	34.65	34.65	3,913	-0.17(-0.50%)
Dec 05, 2025	34.98	35.01	34.83	34.83	2,469	-0.01(-0.02%)
Dec 04, 2025	34.95	34.95	34.83	34.83	7,885	-0.03(-0.07%)
Dec 03, 2025	34.51	34.90	34.51	34.86	6,323	+0.29(+0.83%)
Dec 02, 2025	34.84	34.84	34.54	34.57	15,392	-0.05(-0.15%)