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 (%)
Apr 29, 2022	27.40	27.44	27.16	27.16	4,144	-0.56(-2.01%)
Apr 28, 2022	27.55	27.72	27.54	27.72	738	+0.21(+0.76%)
Apr 27, 2022	27.70	27.71	27.51	27.51	3,634	+0.05(+0.17%)
Apr 26, 2022	27.53	27.58	27.44	27.47	9,800	-0.23(-0.83%)
Apr 25, 2022	27.67	27.71	27.59	27.70	9,431	-0.03(-0.09%)
Apr 22, 2022	27.71	27.76	27.71	27.72	350	-0.20(-0.70%)
Apr 21, 2022	27.92	27.92	27.92	27.92	117	-0.09(-0.31%)
Apr 20, 2022	27.76	28.08	27.76	28.00	5,189	-0.04(-0.13%)
Apr 19, 2022	27.97	28.04	27.97	28.04	17,935	+0.10(+0.37%)
Apr 18, 2022	27.98	27.98	27.93	27.94	2,087	-0.00(-0.01%)
Apr 14, 2022	28.01	28.01	27.94	27.94	441	-0.06(-0.21%)
Apr 13, 2022	28.00	28.01	27.99	28.00	2,586	+0.06(+0.20%)
Apr 12, 2022	27.96	27.98	27.87	27.94	1,515	+0.15(+0.55%)
Apr 11, 2022	28.01	28.01	27.74	27.79	1,023	-0.14(-0.50%)
Apr 08, 2022	27.73	28.11	27.73	27.93	11,411	-0.12(-0.44%)
Apr 07, 2022	27.99	28.05	27.96	28.05	2,300	+0.03(+0.11%)
Apr 06, 2022	27.74	28.03	27.74	28.02	9,325	-0.09(-0.33%)
Apr 05, 2022	28.82	28.82	28.02	28.12	14,097	-0.06(-0.20%)
Apr 04, 2022	28.13	28.21	28.13	28.17	5,483	+0.06(+0.22%)

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.