Indicators

Agility Shares Managed Risk ETF (NY: MRSK )

31.36 +0.02 (+0.07%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	30.24	30.24	30.07	30.18	21,411	+0.12(+0.41%)
Feb 28, 2024	29.99	30.10	29.99	30.05	15,788	-0.05(-0.16%)
Feb 27, 2024	30.13	30.14	30.04	30.10	8,803	-0.02(-0.06%)
Feb 26, 2024	30.18	30.18	30.08	30.12	15,248	-0.08(-0.27%)
Feb 23, 2024	30.19	30.24	30.13	30.20	3,041	+0.10(+0.33%)
Feb 22, 2024	29.89	30.19	29.89	30.10	9,190	+0.38(+1.27%)
Feb 21, 2024	29.54	29.72	29.54	29.72	8,233	+0.04(+0.13%)
Feb 20, 2024	29.97	29.97	29.62	29.68	8,843	-0.15(-0.51%)
Feb 16, 2024	29.89	30.02	29.84	29.84	2,293	-0.11(-0.38%)
Feb 15, 2024	29.90	29.99	29.84	29.95	7,452	+0.13(+0.45%)
Feb 14, 2024	29.70	29.83	29.60	29.82	20,829	+0.22(+0.75%)
Feb 13, 2024	29.40	29.70	29.40	29.59	24,521	-0.30(-1.00%)
Feb 12, 2024	29.91	30.03	29.85	29.89	21,111	-0.01(-0.03%)
Feb 09, 2024	29.82	29.96	29.80	29.90	8,538	+0.13(+0.42%)
Feb 08, 2024	29.68	29.80	29.68	29.77	21,282	+0.00(+0.01%)
Feb 07, 2024	29.74	29.80	29.71	29.77	6,754	+0.23(+0.79%)
Feb 06, 2024	29.46	29.55	29.46	29.54	13,752	-0.06(-0.19%)
Feb 05, 2024	29.52	29.66	29.52	29.60	9,977	-0.05(-0.18%)
Feb 02, 2024	29.55	29.69	29.55	29.65	28,345	+0.19(+0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.