Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Toews Agility Shares Managed Risk ETF (MRSK)
Toews Agility Shares Managed Risk ETF (MRSK) Historical

MRSK Toews Agility Shares Managed Risk ETF

32.9577

0.4958 (1.53%)

Jul 18 2024 - Closed

Delayed by 15 minutes

MRSK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	32.9577	0.50	1.53%	32.64	33.25	32.12	8,729
Jul 17 2024	32.4619	-0.41	-1.24%	32.58	32.58	32.43	14,405
Jul 16 2024	32.87	0.27	0.82%	32.67	32.87	32.67	29,805
Jul 15 2024	32.6036	-0.01	-0.02%	32.74	32.84	32.59	9,762
Jul 12 2024	32.61	0.22	0.68%	32.25	32.80	32.25	7,739
Jul 11 2024	32.39	-0.17	-0.52%	32.74	32.74	32.24	40,360
Jul 10 2024	32.5605	0.21	0.66%	32.29	32.5605	32.29	7,033
Jul 09 2024	32.3465	0.08	0.24%	32.27	32.36	32.27	204,717
Jul 08 2024	32.27	0.01	0.02%	32.28	32.36	32.25	16,130
Jul 05 2024	32.2626	0.17	0.54%	32.22	32.28	32.19	6,642
Jul 03 2024	32.0882	0.07	0.22%	31.89	32.0882	31.89	3,796
Jul 02 2024	32.0172	0.12	0.37%	31.69	32.03	31.69	12,166
Jul 01 2024	31.90	0.12	0.38%	31.80	31.90	31.7301	27,940
Jun 28 2024	31.78	-0.14	-0.44%	31.84	32.02	31.78	10,041
Jun 27 2024	31.92	0.02	0.06%	32.01	32.01	31.81	7,352
Jun 26 2024	31.9007	0.04	0.11%	31.76	31.9007	31.76	46,631
Jun 25 2024	31.8657	0.06	0.20%	31.87	31.89	31.7857	15,170
Jun 24 2024	31.801	-0.04	-0.12%	31.97	31.97	31.78	27,010
Jun 21 2024	31.8383	-0.02	-0.06%	31.73	31.87	31.73	7,335
Jun 20 2024	31.8583	-0.01	-0.04%	31.86	31.97	31.75	10,806
Jun 18 2024	31.8702	-0.07	-0.22%	31.94	31.94	31.82	7,867
Jun 17 2024	31.94	0.13	0.41%	31.81	31.96	31.775	7,822
Jun 14 2024	31.81	-0.01	-0.03%	31.58	31.81	31.58	17,127
Jun 13 2024	31.82	0.09	0.29%	31.68	31.82	31.655	7,242
Jun 12 2024	31.7269	0.14	0.44%	31.69	31.84	31.69	8,561
Jun 11 2024	31.5864	0.08	0.24%	31.35	31.61	31.35	11,448
Jun 10 2024	31.51	0.00	-0.01%	31.46	32.51	31.46	26,697
Jun 07 2024	31.5145	0.00	0.00%	31.34	31.58	31.34	5,521
Jun 06 2024	31.5158	0.00	0.00%	31.41	31.5158	31.41	2,134
Jun 05 2024	31.5165	0.20	0.63%	31.41	31.54	31.41	8,507
Jun 04 2024	31.32	0.09	0.30%	31.07	31.34	31.07	5,433
Jun 03 2024	31.2267	0.02	0.06%	31.40	31.81	31.06	7,541
May 31 2024	31.2072	0.20	0.64%	30.94	31.2072	30.905	22,288
May 30 2024	31.01	-0.22	-0.70%	30.99	31.15	30.99	12,916
May 29 2024	31.23	-0.16	-0.51%	31.23	31.255	31.16	4,445
May 28 2024	31.39	0.03	0.10%	31.29	31.39	31.25	9,500
May 24 2024	31.36	0.18	0.57%	31.12	31.36	31.11	14,247
May 23 2024	31.1829	-0.15	-0.49%	31.39	31.40	31.16	14,802
May 22 2024	31.335	-0.09	-0.27%	31.28	31.42	31.24	23,695
May 21 2024	31.42	0.11	0.34%	31.28	31.42	31.27	5,736
May 20 2024	31.3132	-0.04	-0.12%	31.25	31.377	31.25	4,755
May 17 2024	31.35	0.04	0.13%	31.31	31.35	31.21	7,509
May 16 2024	31.31	-0.01	-0.04%	31.45	31.45	31.28	31,549
May 15 2024	31.3235	0.30	0.97%	31.16	31.33	31.1301	7,590
May 14 2024	31.0234	0.14	0.47%	30.80	31.0234	30.80	3,527
May 13 2024	30.8796	-0.05	-0.16%	30.87	30.93	30.84	17,336
May 10 2024	30.93	0.06	0.19%	30.78	30.98	30.78	12,202
May 09 2024	30.87	0.15	0.49%	30.60	30.87	30.60	50,825
May 08 2024	30.7204	0.00	0.00%	30.75	30.75	30.64	8,207
May 07 2024	30.7199	0.05	0.17%	30.87	30.87	30.66	163,139
May 06 2024	30.6685	0.23	0.75%	30.54	30.68	30.5101	29,254
May 03 2024	30.44	0.47	1.57%	30.51	30.51	30.3201	21,169
May 02 2024	29.9701	0.21	0.69%	29.87	30.0409	29.87	13,874
May 01 2024	29.765	-0.14	-0.46%	29.71	30.14	29.68	35,532
Apr 30 2024	29.9026	-0.39	-1.29%	30.21	30.28	29.9026	11,019
Apr 29 2024	30.2939	0.10	0.33%	30.28	30.32	30.16	17,970
Apr 26 2024	30.1955	0.31	1.03%	30.16	30.32	30.16	16,770
Apr 25 2024	29.8863	-0.10	-0.35%	28.66	29.9878	28.66	13,647
Apr 24 2024	29.99	-0.03	-0.11%	30.1453	30.16	29.87	19,311
Apr 23 2024	30.0242	0.34	1.16%	29.84	30.11	29.84	11,354
Apr 22 2024	29.68	0.22	0.74%	29.43	29.86	29.43	14,333

Toews Agility Shares Man...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions