Free Trial

Toews Agility Shares Managed Risk ETF (MRSK) Chart & Stock Price History

$32.26
+0.09 (+0.28%)
(As of 11/1/2024 ET)

Toews Agility Shares Managed Risk ETF Stock Price Performance

5 Day
Performance
-1.44%
1 Month
Performance
-0.31%
3 Month
Performance
+4.27%
6 Month
Performance
+7.64%
Year-To-Date
Performance
+11.57%
1 Year
Performance
+19.00%
Receive MRSK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Toews Agility Shares Managed Risk ETF and its competitors with MarketBeat's FREE daily newsletter

MRSK Stock Chart for Saturday, November, 2, 2024

Toews Agility Shares Managed Risk ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$32.18$32.26
+0.26%
$32.37$32.2326,944 shs$145.17 million
10/31/2024$32.64$32.18
-1.42%
$32.23$32.1219,246 shs$144.79 million
10/30/2024$32.75$32.64
-0.33%
$32.76$32.5915,022 shs$146.87 million
10/29/2024$32.73$32.75
+0.05%
$32.79$32.648,666 shs$147.35 million
10/28/2024$32.57$32.73
+0.50%
$32.74$32.6332,872 shs$147.29 million
10/25/2024$32.57$32.57
-0.01%
$32.71$32.572,745 shs$146.55 million
10/24/2024$32.51$32.57
+0.20%
$32.61$32.5131,796 shs$146.57 million
10/23/2024$32.79$32.51
-0.87%
$32.63$32.3810,925 shs$146.27 million
10/22/2024$32.76$32.79
+0.09%
$32.82$32.598,871 shs$147.56 million
10/21/2024$32.82$32.76
-0.19%
$32.77$32.625,689 shs$147.42 million
10/18/2024$32.75$32.77
+0.05%
$32.85$32.778,867 shs$147.47 million
10/17/2024$32.69$32.75
+0.19%
$32.88$32.7019,053 shs$147.39 million
10/16/2024$32.60$32.69
+0.26%
$32.75$32.5818,800 shs$147.11 million
10/15/2024$32.79$32.60
-0.56%
$32.97$32.6077,661 shs$146.72 million
10/14/2024$32.69$32.79
+0.29%
$32.89$32.7417,206 shs$147.56 million
10/11/2024$32.58$32.73
+0.48%
$32.74$32.6318,986 shs$147.29 million
10/10/2024$32.61$32.58
-0.10%
$32.62$32.47278,916 shs$146.59 million
10/09/2024$32.49$32.61
+0.36%
$32.65$32.4363,109 shs$146.73 million
10/08/2024$32.30$32.49
+0.58%
$32.53$32.3517,378 shs$146.20 million
10/07/2024$32.49$32.30
-0.60%
$32.45$32.258,838 shs$145.35 million
10/04/2024$32.29$32.48
+0.60%
$32.49$32.306,793 shs$146.16 million
10/03/2024$32.36$32.29
-0.23%
$32.35$32.2316,293 shs$145.28 million
10/02/2024$32.34$32.36
+0.06%
$32.42$32.2810,584 shs$145.62 million
10/01/2024$32.49$32.34
-0.45%
$34.44$32.2716,179 shs$145.53 million
09/30/2024$32.47$32.49
+0.05%
$32.49$32.3711,107 shs$146.19 million
09/27/2024$32.40$32.41
+0.03%
$32.47$32.3020,467 shs$145.85 million
09/26/2024$32.31$32.40
+0.30%
$32.63$32.3717,073 shs$145.81 million
09/25/2024$32.36$32.31
-0.15%
$32.37$32.296,998 shs$145.37 million
09/24/2024$32.32$32.36
+0.11%
$32.38$32.2638,860 shs$145.60 million
09/23/2024$32.21$32.32
+0.35%
$32.32$32.282,849 shs$145.44 million
09/20/2024$32.21$32.21
0.00%
$32.24$32.1515,378 shs$144.92 million
09/19/2024$31.96$32.21
+0.77%
$32.28$32.195,386 shs$144.93 million
09/18/2024$32.00$31.96
-0.12%
$32.10$31.927,093 shs$143.82 million
09/17/2024$31.95$32.00
+0.16%
$32.06$31.908,930 shs$144 million
09/16/2024$31.86$31.95
+0.28%
$31.98$31.938,039 shs$143.77 million
09/13/2024$31.74$31.91
+0.54%
$32.00$31.8580,140 shs$143.60 million
09/12/2024$31.42$31.74
+1.02%
$31.83$31.5610,684 shs$142.83 million
09/11/2024$31.27$31.42
+0.48%
$31.52$31.1617,884 shs$141.39 million
09/10/2024$31.30$31.27
-0.10%
$31.44$31.2716,432 shs$140.72 million
09/09/2024$31.15$31.30
+0.48%
$31.32$31.135,411 shs$140.85 million
Countdown to the biggest trade of my 25 yr career (Ad)

Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.

Click here to see the surprising reason why
09/06/2024$31.42$31.03
-1.24%
$31.12$31.032,641 shs$139.64 million
09/05/2024$31.43$31.42
-0.03%
$31.50$31.399,807 shs$141.39 million
09/04/2024$29.85$31.43
+5.29%
$31.60$31.4112,707 shs$141.44 million
09/03/2024$31.93$29.85
-6.53%
$31.77$29.859,294 shs$134.33 million
09/02/2024$31.93$31.93$31.93$31.2015,354 shs$143.70 million
08/30/2024$31.49$31.80
+0.98%
$31.87$31.6814,945 shs$143.10 million
08/29/2024$31.61$31.49
-0.38%
$31.99$30.177,952 shs$141.71 million
08/28/2024$31.90$31.61
-0.91%
$31.89$31.6019,606 shs$142.25 million
08/27/2024$31.83$31.90
+0.24%
$31.90$31.816,614 shs$143.55 million
08/26/2024$31.91$31.83
-0.27%
$31.90$31.7817,987 shs$143.21 million
08/23/2024$31.67$31.81
+0.44%
$31.90$31.793,795 shs$143.14 million
08/22/2024$31.82$31.67
-0.49%
$31.98$31.6410,375 shs$142.51 million
08/21/2024$31.66$31.82
+0.52%
$31.85$31.6912,872 shs$143.21 million
08/20/2024$31.57$31.66
+0.29%
$31.82$31.6418,978 shs$142.47 million
08/19/2024$31.54$31.57
+0.10%
$31.75$31.5222,669 shs$142.07 million
08/16/2024$31.46$31.54
+0.25%
$31.54$31.444,453 shs$141.93 million
08/15/2024$31.26$31.46
+0.64%
$31.46$31.397,909 shs$141.57 million
08/14/2024$31.24$31.26
+0.06%
$31.32$31.1914,959 shs$140.67 million
08/13/2024$31.11$31.24
+0.42%
$31.24$31.1717,621 shs$140.58 million
08/12/2024$31.04$31.11
+0.21%
$31.18$30.8818,593 shs$139.99 million
08/09/2024$30.85$31.04
+0.63%
$31.08$30.9713,815 shs$139.70 million
08/08/2024$30.50$30.85
+1.16%
$31.02$30.7144,722 shs$138.83 million
08/07/2024$31.10$30.50
-1.94%
$30.99$30.508,682 shs$137.23 million
08/06/2024$30.48$31.10
+2.02%
$31.17$30.9112,609 shs$139.95 million
08/05/2024$31.13$30.48
-2.06%
$30.66$29.4813,564 shs$137.18 million
08/02/2024$31.59$30.94
-2.06%
$31.10$30.8814,485 shs$139.23 million
08/01/2024$31.98$31.59
-1.22%
$32.20$31.4818,851 shs$142.16 million


This page (BATS:MRSK) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners