McElhenny Sheffield Managed Risk ETF (MSMR)

MSMR
🏛️ アメリカ →
33.54
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 30.21 30.28 30.17 30.25 0.0M
2024-12-30 30.68 30.68 30.00 30.18 0.0M
2024-12-27 30.78 30.87 30.75 30.85 0.0M
2024-12-26 30.76 30.93 30.75 30.93 0.0M
2024-12-24 30.82 30.90 30.82 30.90 0.0M
2024-12-23 31.20 31.20 30.63 30.67 0.0M
2024-12-20 31.63 31.63 30.71 30.78 0.0M
2024-12-19 31.22 31.22 30.47 30.47 0.0M
2024-12-18 31.42 31.45 30.42 30.42 0.2M
2024-12-17 31.28 31.37 31.20 31.30 0.0M
2024-12-16 31.25 31.52 31.25 31.49 0.0M
2024-12-13 31.61 31.61 31.20 31.33 0.0M
2024-12-12 31.31 31.38 31.28 31.29 0.0M
2024-12-11 31.27 31.45 31.26 31.45 0.0M
2024-12-10 31.25 31.25 31.12 31.18 0.0M
2024-12-09 31.96 31.96 31.21 31.25 0.0M
2024-12-06 31.41 31.50 31.38 31.50 0.0M
2024-12-05 31.34 31.50 31.34 31.42 0.0M
2024-12-04 31.31 31.40 31.25 31.40 0.0M
2024-12-03 31.29 31.36 31.25 31.32 0.0M
2024-12-02 31.34 31.39 31.28 31.35 0.0M
2024-11-29 31.62 31.62 31.34 31.34 0.0M
2024-11-27 30.94 31.19 30.94 31.16 0.0M
2024-11-26 31.14 31.37 31.12 31.37 0.0M
2024-11-25 31.15 31.16 31.05 31.16 0.0M
2024-11-22 31.12 31.19 31.12 31.12 0.0M
2024-11-21 30.84 31.12 30.84 31.00 0.0M
2024-11-20 30.52 30.79 30.52 30.78 0.0M
2024-11-19 31.04 31.04 30.47 30.78 0.0M
2024-11-18 30.60 30.66 30.55 30.58 0.0M
2024-11-15 30.40 30.40 30.26 30.36 0.0M
2024-11-14 30.69 30.69 30.58 30.58 0.0M
2024-11-13 30.95 30.95 30.75 30.81 0.0M
2024-11-12 30.92 30.96 30.81 30.81 0.0M
2024-11-11 31.03 31.03 30.93 30.96 0.0M
2024-11-08 31.00 31.04 30.94 30.97 0.0M
2024-11-07 30.77 30.86 30.77 30.82 0.0M
2024-11-06 30.71 30.71 30.69 30.69 0.0M
2024-11-05 29.83 29.85 29.81 29.85 0.0M
2024-11-04 29.56 29.57 29.48 29.48 0.0M
2024-11-01 29.90 29.90 29.62 29.62 0.0M
2024-10-31 29.92 29.92 29.66 29.66 0.0M
2024-10-30 29.69 30.24 29.69 30.10 0.0M
2024-10-29 30.23 30.29 30.23 30.26 0.0M
2024-10-28 30.31 30.38 30.26 30.32 0.0M
2024-10-25 30.48 30.48 30.17 30.17 0.0M
2024-10-24 30.28 30.29 30.19 30.19 0.0M
2024-10-23 30.21 30.25 30.03 30.23 0.0M
2024-10-22 30.33 30.38 30.33 30.37 0.0M
2024-10-21 30.98 30.98 30.36 30.53 0.0M
2024-10-18 30.48 30.55 30.47 30.54 0.0M
2024-10-17 30.44 30.56 30.39 30.44 0.0M
2024-10-16 30.31 30.41 30.31 30.38 0.0M
2024-10-15 30.10 30.10 30.10 30.10 0.0M
2024-10-14 30.21 30.39 30.13 30.29 0.0M
2024-10-11 30.01 30.05 29.94 30.05 0.0M
2024-10-10 29.82 29.82 29.79 29.79 0.0M
2024-10-09 29.72 29.83 29.72 29.83 0.0M
2024-10-08 29.65 29.78 29.65 29.78 0.0M
2024-10-07 29.76 29.76 29.58 29.58 0.0M
2024-10-04 29.91 29.91 29.91 29.91 0.0M
2024-10-03 29.77 29.77 29.58 29.61 0.0M
2024-10-02 29.61 29.80 29.61 29.72 0.0M
2024-10-01 29.60 29.77 29.60 29.70 0.0M
2024-09-30 29.66 29.78 29.53 29.78 0.0M
2024-09-27 29.71 29.71 29.65 29.67 0.0M
2024-09-26 29.84 29.87 29.62 29.74 0.0M
2024-09-25 29.69 29.69 29.56 29.68 0.0M
2024-09-24 29.52 29.66 29.49 29.66 0.0M
2024-09-23 29.58 29.67 29.58 29.67 0.0M
2024-09-20 29.35 29.47 29.32 29.42 0.0M
2024-09-19 29.18 29.28 29.16 29.26 0.0M
2024-09-18 29.09 29.10 29.00 29.00 0.0M
2024-09-17 29.13 29.16 29.03 29.13 0.0M
2024-09-16 29.07 29.17 29.04 29.17 0.0M
2024-09-13 28.94 29.04 28.94 29.04 0.0M
2024-09-12 28.74 28.84 28.74 28.84 0.0M
2024-09-11 28.61 28.73 28.60 28.73 0.0M
2024-09-10 28.63 28.64 28.57 28.64 0.0M
2024-09-09 28.49 28.63 28.45 28.63 0.0M
2024-09-06 28.38 28.38 28.20 28.20 0.0M
2024-09-05 28.91 29.01 28.76 28.76 0.0M
2024-09-04 29.14 29.14 28.88 28.94 0.0M
2024-09-03 29.07 29.07 28.90 28.90 0.0M
2024-08-30 29.42 29.66 29.38 29.66 0.0M
2024-08-29 29.38 29.68 29.33 29.47 0.0M
2024-08-28 29.40 29.44 29.16 29.28 0.0M
2024-08-27 29.29 29.39 29.29 29.37 0.0M
2024-08-26 29.34 29.41 29.30 29.38 0.0M
2024-08-23 29.44 29.50 29.32 29.43 0.0M
2024-08-22 29.51 29.51 29.20 29.21 0.0M
2024-08-21 29.40 29.46 29.35 29.45 0.0M
2024-08-20 29.59 29.59 29.34 29.34 0.0M
2024-08-19 29.33 29.40 29.31 29.40 0.0M
2024-08-16 29.21 29.31 29.21 29.23 0.0M
2024-08-15 29.14 29.15 29.13 29.15 0.0M
2024-08-14 29.12 29.16 29.10 29.16 0.0M
2024-08-13 29.06 29.11 29.06 29.11 0.0M
2024-08-09 28.88 28.96 28.88 28.96 0.0M
2024-08-08 28.81 28.84 28.80 28.84 0.0M
2024-08-07 28.93 28.93 28.67 28.73 0.0M
2024-08-06 28.80 28.80 28.72 28.74 0.0M
2024-08-05 28.65 28.80 28.61 28.61 0.0M
2024-08-02 29.06 29.06 28.92 29.04 0.0M
2024-08-01 28.99 29.05 28.99 29.05 0.0M
2024-07-31 28.84 28.99 28.84 28.99 0.0M
2024-07-30 28.70 28.72 28.65 28.72 0.0M
2024-07-29 28.56 28.65 28.52 28.62 0.0M
2024-07-26 28.50 28.50 28.44 28.50 0.0M
2024-07-25 28.36 28.36 28.28 28.28 0.0M
2024-07-24 28.39 28.39 28.28 28.28 0.0M
2024-07-23 28.07 28.57 28.07 28.43 0.0M
2024-07-22 28.28 28.45 28.21 28.40 0.0M
2024-07-19 28.10 28.11 28.05 28.07 0.0M
2024-07-17 28.37 28.37 28.37 28.37 0.0M
2024-07-16 28.50 28.86 28.50 28.86 0.0M
2024-07-15 27.92 28.79 27.92 28.62 0.0M
2024-07-12 28.71 28.71 28.71 28.71 0.0M
2024-07-11 28.67 28.67 28.65 28.67 0.0M
2024-07-10 28.67 28.84 28.65 28.84 0.0M
2024-07-09 28.61 28.70 28.57 28.61 0.0M
2024-07-08 28.54 28.59 28.50 28.59 0.0M
2024-07-05 28.45 28.54 28.45 28.54 0.0M
2024-07-03 28.32 28.33 28.32 28.33 0.0M
2024-07-02 28.02 28.17 28.02 28.17 0.0M
2024-07-01 27.97 28.04 27.97 28.04 0.0M
2024-06-28 27.99 27.99 27.99 27.99 0.0M
2024-06-27 27.99 28.06 27.99 28.03 0.0M
2024-06-26 28.06 28.12 28.01 28.12 0.0M
2024-06-25 28.16 28.16 28.06 28.10 0.0M
2024-06-24 28.16 28.20 28.11 28.11 0.0M
2024-06-21 28.05 28.12 28.05 28.12 0.0M
2024-06-20 29.26 29.59 28.07 28.14 0.0M
2024-06-18 28.22 28.22 28.12 28.19 0.0M
2024-06-17 28.46 28.46 27.89 28.17 0.0M
2024-06-14 27.87 27.91 27.79 27.89 0.1M
2024-06-13 27.83 27.94 27.83 27.94 0.0M
2024-06-12 27.98 27.98 27.91 27.91 0.0M
2024-06-11 27.67 27.67 27.67 27.67 0.0M
2024-06-10 27.56 27.72 27.55 27.71 0.0M
2024-06-07 27.66 27.66 27.54 27.54 0.0M
2024-06-06 27.64 27.64 27.56 27.56 0.0M
2024-06-05 27.66 27.66 27.37 27.59 0.0M
2024-06-04 27.23 27.30 27.22 27.30 0.0M
2024-06-03 27.19 27.26 27.19 27.26 0.0M
2024-05-31 27.40 27.40 27.01 27.25 0.0M
2024-05-30 27.13 27.13 27.12 27.12 0.0M
2024-05-29 27.21 27.25 27.17 27.20 0.0M
2024-05-28 27.37 27.43 27.37 27.43 0.1M
2024-05-24 27.53 27.53 27.45 27.45 0.0M
2024-05-23 27.98 27.98 27.30 27.30 0.0M
2024-05-22 27.65 27.65 27.55 27.55 0.0M
2024-05-21 27.60 27.60 27.58 27.58 0.0M
2024-05-20 27.58 27.60 27.52 27.57 0.2M
2024-05-17 27.74 27.74 27.44 27.51 0.0M
2024-05-16 27.51 27.57 27.49 27.49 0.0M
2024-05-15 27.92 29.22 27.46 27.59 0.0M
2024-05-14 27.16 27.25 27.12 27.23 0.0M
2024-05-13 27.16 27.19 27.13 27.15 0.0M
2024-05-10 27.10 27.10 27.10 27.10 0.0M
2024-05-09 27.00 27.11 27.00 27.07 0.0M
2024-05-08 26.87 26.98 26.87 26.98 0.0M
2024-05-07 26.95 26.96 26.94 26.94 0.0M
2024-05-06 26.84 26.90 26.84 26.90 0.0M
2024-05-02 26.69 26.79 26.69 26.71 0.0M
2024-05-01 26.70 26.82 26.70 26.72 0.0M
2024-04-30 26.66 26.68 26.61 26.63 0.0M
2024-04-29 26.74 26.78 26.74 26.77 0.0M
2024-04-26 26.68 26.71 26.68 26.69 0.0M
2024-04-25 26.63 26.67 26.63 26.64 0.0M
2024-04-24 26.75 26.75 26.66 26.74 0.0M
2024-04-23 26.83 26.83 26.80 26.80 0.0M
2024-04-22 26.71 26.71 26.60 26.66 0.0M
2024-04-19 27.46 27.46 26.59 26.74 0.0M
2024-04-18 26.25 26.65 26.25 26.54 0.0M
2024-04-17 26.50 26.59 26.50 26.59 0.0M
2024-04-16 26.65 26.65 26.59 26.59 0.0M
2024-04-15 26.95 26.95 26.64 26.64 0.0M
2024-04-12 27.03 27.92 26.90 26.90 0.0M
2024-04-11 27.13 27.44 27.13 27.36 0.0M
2024-04-10 27.15 27.20 27.13 27.20 0.0M
2024-04-09 27.40 27.45 27.20 27.44 0.0M
2024-04-08 27.45 27.50 27.45 27.45 0.0M
2024-04-05 27.49 27.49 27.45 27.48 0.0M
2024-04-04 27.71 27.72 27.19 27.19 0.0M
2024-04-03 27.53 27.53 27.50 27.50 0.0M
2024-04-02 27.50 27.60 27.41 27.45 0.0M
2024-04-01 27.79 27.88 27.66 27.79 0.0M
2024-03-28 27.80 27.85 27.77 27.85 0.0M
2024-03-27 27.64 27.73 27.64 27.73 0.0M
2024-03-26 27.71 27.71 27.55 27.55 0.0M
2024-03-25 27.65 27.68 27.63 27.63 0.0M
2024-03-22 27.74 27.74 27.69 27.70 0.0M
2024-03-21 27.80 27.86 27.72 27.72 0.0M
2024-03-20 27.59 27.59 27.59 27.59 0.0M
2024-03-19 27.23 27.29 27.23 27.29 0.0M
2024-03-18 27.26 27.26 27.15 27.15 0.0M
2024-03-15 26.99 27.00 26.99 27.00 0.0M
2024-03-14 27.25 27.25 27.18 27.18 0.0M
2024-03-13 27.27 27.27 27.27 27.27 0.0M
2024-03-12 27.39 27.40 27.39 27.40 0.0M
2024-03-11 27.16 27.16 27.13 27.13 0.0M
2024-03-08 27.39 27.39 27.25 27.25 0.0M
2024-03-07 27.52 27.52 27.52 27.52 0.0M
2024-03-06 27.23 27.24 27.23 27.24 0.0M
2024-03-05 27.11 27.11 27.00 27.07 0.1M
2024-03-04 27.40 27.40 27.40 27.40 0.0M
2024-02-29 27.02 27.19 27.02 27.19 0.0M
2024-02-28 26.99 26.99 26.99 26.99 0.0M
2024-02-27 26.90 27.00 26.90 27.00 0.0M
2024-02-26 26.96 26.96 26.96 26.96 0.0M
2024-02-23 27.08 27.09 26.97 26.97 0.0M
2024-02-22 26.89 27.02 26.85 27.02 0.0M
2024-02-21 26.30 26.43 26.30 26.43 0.0M
2024-02-20 26.42 26.45 26.39 26.45 0.0M
2024-02-16 26.67 26.72 26.64 26.64 0.0M
2024-02-15 26.83 26.83 26.83 26.83 0.0M
2024-02-13 26.45 26.45 26.34 26.39 0.0M
2024-02-09 26.78 26.83 26.76 26.83 0.0M
2024-02-08 26.63 26.63 26.63 26.63 0.0M
2024-02-07 26.75 27.82 26.63 26.63 0.0M
2024-02-06 26.38 26.38 26.38 26.38 0.0M
2024-02-05 26.36 26.37 26.35 26.35 0.0M
2024-02-02 26.34 26.50 26.34 26.46 0.0M
2024-02-01 26.56 26.56 26.14 26.16 0.0M
2024-01-31 26.13 26.13 25.96 25.96 0.0M
2024-01-30 26.33 26.33 26.27 26.32 0.0M
2024-01-29 26.19 26.38 26.19 26.33 0.0M
2024-01-26 26.24 26.28 26.20 26.20 0.0M
2024-01-25 26.34 26.34 26.23 26.23 0.0M
2024-01-24 26.39 26.39 26.26 26.31 0.0M
2024-01-23 26.06 26.27 26.06 26.27 0.0M
2024-01-22 26.10 26.10 26.07 26.07 0.0M
2024-01-19 25.96 25.99 25.93 25.99 0.0M
2024-01-18 25.45 25.60 25.45 25.60 0.0M
2024-01-17 25.16 25.27 25.16 25.26 0.0M
2024-01-16 25.29 25.44 25.29 25.36 0.0M
2024-01-12 25.47 25.51 25.45 25.50 0.0M
2024-01-11 25.22 25.42 25.22 25.41 0.0M
2024-01-10 25.42 25.43 25.40 25.43 0.0M
2024-01-09 25.20 25.29 25.20 25.29 0.0M
2024-01-08 25.23 25.33 25.23 25.33 0.0M
2024-01-05 24.99 25.03 24.95 25.03 0.0M
2024-01-04 25.13 25.13 24.99 24.99 0.0M
2024-01-03 25.08 25.12 25.04 25.04 0.0M
2024-01-02 25.16 25.29 25.14 25.28 0.0M