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 28, 2023	27.55	27.65	27.55	27.65	2,317	+0.19(+0.68%)
Apr 27, 2023	27.20	27.47	27.20	27.46	2,861	+0.29(+1.07%)
Apr 26, 2023	28.08	28.08	27.08	27.17	23,006	-0.03(-0.11%)
Apr 25, 2023	27.42	27.42	27.20	27.20	326	-0.18(-0.67%)
Apr 24, 2023	27.41	27.41	27.33	27.39	5,001	+0.04(+0.15%)
Apr 21, 2023	27.29	27.41	27.24	27.35	9,633	+0.04(+0.16%)
Apr 20, 2023	27.54	27.54	27.26	27.30	13,632	-0.07(-0.24%)
Apr 19, 2023	27.36	27.39	27.34	27.37	3,027	+0.01(+0.02%)
Apr 18, 2023	27.19	27.38	27.19	27.36	1,306	-0.02(-0.08%)
Apr 17, 2023	27.27	27.38	27.27	27.38	9,588	+0.16(+0.59%)
Apr 14, 2023	27.32	27.32	27.18	27.22	1,360	-0.05(-0.19%)
Apr 13, 2023	27.09	27.32	26.97	27.27	14,201	+0.27(+1.00%)
Apr 12, 2023	27.18	27.18	27.00	27.00	94,400	-0.09(-0.32%)
Apr 11, 2023	27.15	27.23	27.05	27.09	4,853	-0.02(-0.06%)
Apr 10, 2023	27.11	27.14	27.04	27.11	6,191	+0.06(+0.22%)
Apr 06, 2023	27.07	27.07	27.03	27.05	1,556	+0.09(+0.32%)
Apr 05, 2023	26.92	26.96	26.82	26.96	5,642	+0.02(+0.09%)
Apr 04, 2023	27.09	27.17	26.87	26.93	11,256	-0.14(-0.52%)

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.