McElhenny Sheffield Managed Risk ETF (MSMR)

MSMR
🏛️ 미국 →
33.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 33.32 33.56 33.32 33.54 0.0M
2025-09-25 33.34 33.34 33.28 33.32 0.0M
2025-09-24 33.63 33.63 33.38 33.46 0.0M
2025-09-23 33.78 33.78 33.58 33.66 0.0M
2025-09-22 33.56 33.80 33.51 33.76 0.0M
2025-09-19 33.37 33.55 33.35 33.55 0.0M
2025-09-18 33.22 33.40 33.22 33.38 0.0M
2025-09-17 33.05 33.05 32.94 32.99 0.0M
2025-09-16 33.32 33.32 33.05 33.13 0.0M
2025-09-15 33.04 33.12 33.04 33.08 0.0M
2025-09-12 32.90 32.93 32.82 32.91 0.0M
2025-09-11 32.85 32.97 32.85 32.89 0.0M
2025-09-10 32.70 32.75 32.57 32.67 0.0M
2025-09-09 31.93 32.52 31.93 32.46 0.0M
2025-09-08 32.62 32.62 32.44 32.49 0.0M
2025-09-05 32.63 32.63 32.19 32.35 0.0M
2025-09-04 32.12 32.40 32.12 32.38 0.0M
2025-09-03 32.05 32.08 31.92 32.08 0.0M
2025-09-02 32.25 32.25 31.93 32.05 0.0M
2025-08-29 32.22 32.23 32.19 32.23 0.0M
2025-08-28 32.37 32.63 32.37 32.61 0.0M
2025-08-27 32.33 32.47 32.33 32.47 0.0M
2025-08-26 32.09 32.43 32.09 32.43 0.0M
2025-08-25 32.04 32.29 32.04 32.13 0.0M
2025-08-22 31.97 32.39 31.93 32.25 0.0M
2025-08-21 31.94 31.94 31.79 31.86 0.0M
2025-08-20 32.03 32.03 31.72 31.93 0.0M
2025-08-19 32.41 32.41 31.99 32.02 0.0M
2025-08-18 32.33 33.06 32.29 32.33 0.0M
2025-08-15 32.30 32.40 32.29 32.31 0.0M
2025-08-14 32.48 32.51 32.44 32.51 0.0M
2025-08-13 32.68 32.68 32.39 32.57 0.0M
2025-08-12 32.38 32.62 32.25 32.62 0.0M
2025-08-11 32.39 32.44 32.17 32.20 0.0M
2025-08-08 32.17 32.40 32.17 32.34 0.0M
2025-08-07 32.15 32.15 31.99 32.09 0.0M
2025-08-06 31.97 32.15 31.91 32.14 0.0M
2025-08-05 32.15 32.15 31.83 31.92 0.0M
2025-08-04 31.87 32.39 31.83 32.03 0.0M
2025-08-01 31.55 31.69 31.33 31.54 0.0M
2025-07-31 32.52 32.52 32.00 32.02 0.0M
2025-07-30 32.19 32.31 32.09 32.22 0.0M
2025-07-29 32.34 32.34 32.12 32.19 0.0M
2025-07-28 32.28 32.28 32.18 32.27 0.0M
2025-07-25 32.17 32.29 32.17 32.25 0.0M
2025-07-24 32.09 32.19 32.09 32.09 0.1M
2025-07-23 31.77 32.02 31.77 32.02 0.0M
2025-07-22 31.70 31.74 31.69 31.72 0.0M
2025-07-21 32.01 32.01 31.88 31.88 0.0M
2025-07-18 31.97 31.99 31.84 31.87 0.0M
2025-07-17 31.81 31.93 31.80 31.90 0.1M
2025-07-16 31.49 31.66 31.34 31.61 0.0M
2025-07-15 31.62 31.68 31.56 31.57 0.0M
2025-07-14 31.45 31.57 31.40 31.57 0.0M
2025-07-11 31.38 31.46 31.30 31.37 0.0M
2025-07-10 31.49 31.50 31.40 31.44 0.0M
2025-07-09 31.27 31.45 31.27 31.42 0.0M
2025-07-08 31.14 31.28 31.14 31.23 0.1M
2025-07-07 31.00 31.28 31.00 31.19 0.0M
2025-07-03 31.18 31.34 31.18 31.31 0.0M
2025-07-02 30.94 31.01 30.89 31.01 0.0M
2025-07-01 31.03 31.03 30.85 30.86 0.0M
2025-06-30 30.89 30.94 30.85 30.94 0.0M
2025-06-27 30.82 30.83 30.67 30.73 0.0M
2025-06-26 30.84 31.06 30.84 31.04 0.0M
2025-06-25 30.95 30.95 30.83 30.92 0.0M
2025-06-24 30.75 30.90 30.75 30.87 0.0M
2025-06-23 30.39 30.75 30.39 30.72 0.0M
2025-06-20 30.74 30.74 30.22 30.51 0.0M
2025-06-18 30.90 30.90 30.06 30.60 0.0M
2025-06-17 30.46 30.76 30.46 30.60 0.0M
2025-06-16 30.57 30.76 30.57 30.70 0.0M
2025-06-13 30.72 30.72 30.55 30.55 0.0M
2025-06-12 30.70 30.73 30.70 30.72 0.0M
2025-06-11 30.48 30.78 30.48 30.60 0.0M
2025-06-10 30.44 30.71 30.44 30.68 0.0M
2025-06-09 30.42 30.62 30.42 30.56 0.0M
2025-06-06 30.59 30.60 30.50 30.51 0.0M
2025-06-05 30.77 30.77 30.39 30.39 0.0M
2025-06-04 30.61 30.65 30.49 30.57 0.0M
2025-06-03 30.51 30.58 30.34 30.52 0.0M
2025-06-02 30.37 30.46 30.24 30.41 0.0M
2025-05-30 30.54 30.54 29.98 30.35 0.0M
2025-05-29 30.30 30.52 29.86 30.52 0.0M
2025-05-28 30.32 30.32 30.14 30.14 0.0M
2025-05-27 30.11 30.28 30.11 30.26 0.0M
2025-05-23 29.98 30.04 29.86 29.99 0.0M
2025-05-22 30.15 30.15 30.00 30.10 0.0M
2025-05-21 30.26 30.31 30.01 30.10 0.0M
2025-05-20 30.37 30.61 30.18 30.43 0.0M
2025-05-19 30.23 30.23 30.02 30.23 0.2M
2025-05-16 30.00 30.13 29.99 30.13 0.0M
2025-05-15 30.18 30.18 29.95 30.11 0.0M
2025-05-14 30.20 30.20 29.95 30.00 0.0M
2025-05-13 29.80 30.10 29.80 30.04 0.0M
2025-05-12 30.02 30.02 29.66 29.80 0.0M
2025-05-09 29.48 29.48 29.30 29.44 0.0M
2025-05-08 29.45 29.50 29.34 29.34 0.0M
2025-05-07 29.38 29.38 29.12 29.27 0.0M
2025-05-06 29.16 29.34 29.13 29.33 0.0M
2025-05-05 29.17 29.34 29.17 29.34 0.0M
2025-05-02 29.27 29.27 29.14 29.20 0.0M
2025-05-01 29.23 29.23 29.09 29.13 0.0M
2025-04-30 29.23 29.30 29.12 29.30 0.0M
2025-04-29 29.06 29.27 29.06 29.24 0.0M
2025-04-28 29.12 29.19 29.12 29.19 0.0M
2025-04-25 29.07 29.11 28.98 29.11 0.0M
2025-04-24 29.16 29.16 29.02 29.11 0.0M
2025-04-23 28.78 29.06 28.78 29.06 0.3M
2025-04-22 28.94 29.26 28.94 29.23 0.0M
2025-04-21 29.13 29.26 29.13 29.20 0.0M
2025-04-17 28.92 29.13 28.92 29.12 0.0M
2025-04-16 28.69 29.12 28.69 29.12 0.0M
2025-04-15 28.81 28.97 28.78 28.97 0.0M
2025-04-14 28.88 28.94 28.68 28.89 0.0M
2025-04-11 29.16 29.71 28.73 28.88 0.0M
2025-04-10 28.82 28.90 28.62 28.73 0.0M
2025-04-09 28.51 28.90 28.43 28.64 0.0M
2025-04-08 28.18 28.71 28.18 28.32 0.0M
2025-04-07 28.66 28.66 28.24 28.44 0.0M
2025-04-04 29.11 29.11 28.69 28.70 0.0M
2025-04-03 29.62 29.63 29.37 29.46 0.0M
2025-04-02 29.49 29.71 29.49 29.69 0.0M
2025-04-01 29.65 29.72 29.57 29.72 0.0M
2025-03-31 29.44 29.71 29.43 29.71 0.0M
2025-03-28 29.94 29.94 29.47 29.50 0.0M
2025-03-27 29.85 29.86 29.70 29.73 0.0M
2025-03-26 30.00 30.00 29.74 29.85 0.0M
2025-03-25 29.77 29.89 29.77 29.83 0.0M
2025-03-24 29.95 29.95 29.64 29.73 0.0M
2025-03-21 29.82 29.82 29.52 29.73 0.0M
2025-03-20 29.82 29.82 29.59 29.74 0.0M
2025-03-19 29.79 29.79 29.46 29.73 0.0M
2025-03-18 29.61 29.61 29.42 29.60 0.0M
2025-03-17 29.55 29.59 29.46 29.53 0.0M
2025-03-14 29.68 29.68 29.29 29.50 0.0M
2025-03-13 29.35 29.37 29.25 29.37 0.0M
2025-03-12 29.50 29.50 29.25 29.31 0.0M
2025-03-11 29.40 29.42 29.24 29.38 0.0M
2025-03-10 29.88 29.88 29.37 29.49 0.0M
2025-03-07 29.78 29.78 29.47 29.66 0.0M
2025-03-06 29.56 29.69 29.56 29.67 0.0M
2025-03-05 29.94 29.94 29.69 29.90 0.0M
2025-03-04 29.86 29.86 29.64 29.78 0.0M
2025-03-03 30.66 30.66 29.92 30.09 0.0M
2025-02-28 29.93 30.23 29.91 30.23 0.0M
2025-02-27 29.97 30.12 29.92 29.93 0.0M
2025-02-26 30.11 30.20 29.82 29.95 0.0M
2025-02-25 30.66 30.66 29.71 29.97 0.0M
2025-02-24 30.37 30.51 30.17 30.24 0.2M
2025-02-21 31.07 31.07 30.31 30.37 0.0M
2025-02-20 31.13 31.13 30.73 30.95 0.0M
2025-02-19 31.56 31.56 30.97 31.18 0.0M
2025-02-18 31.47 31.47 31.01 31.17 0.1M
2025-02-14 31.58 31.58 31.02 31.09 0.0M
2025-02-13 31.08 31.12 30.83 31.12 0.0M
2025-02-12 30.62 30.82 30.53 30.72 0.0M
2025-02-11 30.93 30.93 30.69 30.75 0.0M
2025-02-10 31.38 31.38 30.79 30.92 0.0M
2025-02-07 30.85 30.86 30.70 30.78 0.0M
2025-02-06 30.36 31.05 30.36 30.85 0.0M
2025-02-05 31.02 31.02 30.81 30.97 0.0M
2025-02-04 30.62 30.90 30.62 30.87 0.0M
2025-02-03 30.94 30.94 30.33 30.70 0.0M
2025-01-31 31.36 31.36 30.80 30.88 0.0M
2025-01-30 31.39 31.39 30.80 30.95 0.0M
2025-01-29 30.79 30.81 30.73 30.76 0.0M
2025-01-28 30.66 30.89 30.53 30.87 0.0M
2025-01-27 30.48 30.61 30.42 30.54 0.0M
2025-01-24 31.00 31.00 30.84 30.92 0.0M
2025-01-23 30.89 30.89 30.70 30.89 0.0M
2025-01-22 30.89 30.89 30.78 30.82 0.5M
2025-01-21 30.88 30.88 30.71 30.81 0.0M
2025-01-17 30.79 30.79 30.62 30.69 0.0M
2025-01-16 30.57 30.57 30.45 30.51 0.0M
2025-01-15 30.51 30.56 30.42 30.55 0.0M
2025-01-14 30.33 30.33 30.07 30.21 0.0M
2025-01-13 30.08 30.17 30.01 30.17 0.0M
2025-01-10 30.32 30.32 30.05 30.12 0.0M
2025-01-08 30.51 30.51 30.19 30.36 0.0M
2025-01-07 30.56 30.56 30.33 30.37 0.0M
2025-01-06 30.64 30.64 30.47 30.51 0.0M
2025-01-03 30.34 30.42 30.29 30.42 0.0M
2025-01-02 30.29 30.36 30.24 30.34 0.0M