ETF Series Solutions McElhenny Sheffield Managed Risk ETF (NY:MSMR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	35.31	35.31	34.95	35.11	8,793	-0.05(-0.15%)
Oct 31, 2025	35.20	35.20	35.00	35.16	6,537	+0.33(+0.95%)
Oct 30, 2025	35.00	35.10	34.77	34.83	6,562	-0.36(-1.02%)
Oct 29, 2025	35.24	35.34	35.04	35.19	3,137	-0.06(-0.17%)
Oct 28, 2025	35.13	35.30	35.13	35.25	14,044	+0.11(+0.30%)
Oct 27, 2025	35.05	35.47	35.05	35.14	25,656	+0.49(+1.41%)
Oct 24, 2025	34.70	34.72	34.66	34.66	2,231	+0.25(+0.74%)
Oct 23, 2025	34.16	34.42	34.16	34.40	2,032	+0.26(+0.77%)
Oct 22, 2025	34.54	34.54	33.96	34.14	5,469	-0.42(-1.22%)
Oct 21, 2025	34.45	34.58	34.40	34.56	7,638	+0.01(+0.03%)
Oct 20, 2025	34.21	34.56	34.20	34.55	1,973	+0.48(+1.41%)
Oct 17, 2025	33.89	34.08	33.88	34.07	6,300	+0.15(+0.44%)
Oct 16, 2025	34.36	34.37	33.75	33.92	45,620	-0.19(-0.56%)
Oct 15, 2025	34.20	34.35	33.81	34.11	5,035	+0.23(+0.68%)
Oct 14, 2025	33.76	34.09	33.75	33.88	8,645	+0.00(+0.00%)
Oct 13, 2025	33.12	33.89	33.12	33.88	6,179	+0.64(+1.92%)
Oct 10, 2025	34.70	35.31	33.24	33.24	9,450	-0.95(-2.77%)
Oct 09, 2025	34.18	34.19	34.12	34.19	1,523	-0.09(-0.27%)
Oct 08, 2025	34.11	34.28	34.10	34.28	1,686	+0.32(+0.94%)
Oct 07, 2025	34.17	34.17	33.91	33.96	2,368	-0.21(-0.60%)
Oct 06, 2025	34.37	34.37	34.16	34.17	16,821	+0.13(+0.37%)
Oct 03, 2025	34.17	34.22	34.04	34.04	3,990	+0.02(+0.05%)
Oct 02, 2025	34.03	34.05	33.93	34.03	3,016	+0.13(+0.38%)
Oct 01, 2025	33.70	34.00	33.70	33.90	10,218	+0.07(+0.22%)
Sep 30, 2025	33.56	33.83	33.56	33.83	6,338	+0.27(+0.79%)
Sep 29, 2025	33.82	33.82	33.50	33.56	4,384	+0.09(+0.26%)
Sep 26, 2025	33.25	33.49	33.25	33.47	5,015	+0.22(+0.67%)
Sep 25, 2025	33.27	33.27	33.21	33.25	679	-0.14(-0.43%)
Sep 24, 2025	33.56	33.56	33.31	33.39	8,474	-0.19(-0.58%)
Sep 23, 2025	33.71	33.71	33.51	33.59	6,076	-0.10(-0.31%)
Sep 22, 2025	33.49	33.73	33.44	33.69	4,465	+0.21(+0.62%)
Sep 19, 2025	33.30	33.49	33.28	33.49	4,377	+0.18(+0.53%)
Sep 18, 2025	33.15	33.33	33.15	33.31	2,318	+0.39(+1.18%)
Sep 17, 2025	32.98	32.98	32.87	32.92	3,580	-0.14(-0.42%)
Sep 16, 2025	33.25	33.25	32.98	33.06	5,721	+0.04(+0.14%)
Sep 15, 2025	32.97	33.05	32.97	33.01	2,917	+0.17(+0.52%)
Sep 12, 2025	32.83	32.86	32.75	32.84	5,400	+0.02(+0.06%)
Sep 11, 2025	32.78	32.90	32.78	32.82	4,460	+0.22(+0.67%)
Sep 10, 2025	32.63	32.68	32.50	32.60	11,330	+0.21(+0.65%)
Sep 09, 2025	31.87	32.45	31.87	32.39	2,784	-0.03(-0.10%)
Sep 08, 2025	32.55	32.55	32.37	32.42	10,947	+0.14(+0.42%)
Sep 05, 2025	32.56	32.56	32.12	32.29	3,801	-0.03(-0.08%)
Sep 04, 2025	32.05	32.33	32.05	32.31	14,103	+0.30(+0.93%)
Sep 03, 2025	31.98	32.02	31.86	32.02	5,355	+0.03(+0.11%)