Indicators

Agility Shares Managed Risk ETF (NY: MRSK )

31.36 +0.18 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	30.88	30.96	30.86	30.90	11,708	-0.10(-0.33%)
Mar 27, 2024	30.78	31.00	30.78	31.00	12,247	+0.23(+0.75%)
Mar 26, 2024	30.88	30.88	30.75	30.77	8,089	-0.01(-0.03%)
Mar 25, 2024	30.78	30.81	30.74	30.78	15,444	-0.00(-0.01%)
Mar 22, 2024	30.73	30.82	30.73	30.78	5,739	+0.03(+0.11%)
Mar 21, 2024	30.75	30.81	30.71	30.75	4,610	+0.06(+0.20%)
Mar 20, 2024	30.57	30.71	30.52	30.69	9,634	+0.13(+0.42%)
Mar 19, 2024	30.50	30.59	30.38	30.56	17,319	+0.11(+0.35%)
Mar 18, 2024	30.57	30.57	30.45	30.45	12,638	+0.06(+0.21%)
Mar 15, 2024	30.41	30.46	30.36	30.39	9,155	-0.15(-0.49%)
Mar 14, 2024	30.44	30.55	30.39	30.54	14,164	+0.09(+0.30%)
Mar 13, 2024	30.38	30.57	30.36	30.45	9,690	-0.06(-0.20%)
Mar 12, 2024	30.69	30.71	30.50	30.51	11,791	+0.14(+0.45%)
Mar 11, 2024	30.36	30.40	30.34	30.37	9,619	-0.02(-0.06%)
Mar 08, 2024	30.55	30.55	30.37	30.39	23,361	-0.12(-0.38%)
Mar 07, 2024	30.31	30.53	30.31	30.51	7,977	+0.17(+0.56%)
Mar 06, 2024	30.25	30.41	30.23	30.34	10,768	+0.14(+0.46%)
Mar 05, 2024	30.27	30.27	30.15	30.20	9,086	-0.17(-0.56%)
Mar 04, 2024	29.88	30.41	29.88	30.37	9,448	-0.03(-0.09%)

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.