Toews Agility Shares Managed Risk ETF MRSK
38.91 USD -0.13 (-0.32%)
Regular-session close
38.91 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
38.71 Day range 38.94
34.68 52-week range 40.28
- YTD
- +5.74%
- 1 year
- +7.61%
MRSK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.71 | 38.94 | 38.77 | 38.91 | -0.09 | -0.23% | 9,524 |
| Nov 12, 2026 | 39.03 | 39.13 | 39.00 | 39.00 | -0.07 | -0.18% | 16,700 |
| Nov 11, 2026 | 38.90 | 39.12 | 38.90 | 39.07 | +0.28 | +0.72% | 31,100 |
| Nov 10, 2026 | 38.74 | 38.79 | 38.59 | 38.79 | +0.07 | +0.18% | 14,500 |
| Nov 9, 2026 | 38.64 | 38.88 | 38.61 | 38.72 | +0.70 | +1.84% | 26,800 |
| Nov 6, 2026 | 38.36 | 39.00 | 38.02 | 38.02 | -0.40 | -1.04% | 14,100 |
| Nov 5, 2026 | 39.06 | 39.08 | 38.40 | 38.42 | -1.17 | -2.96% | 23,700 |
| Nov 4, 2026 | 39.33 | 39.78 | 39.33 | 39.59 | +0.45 | +1.15% | 21,700 |
| Nov 3, 2026 | 39.09 | 39.23 | 39.06 | 39.14 | +0.13 | +0.33% | 360,700 |
| Nov 2, 2026 | 39.57 | 39.57 | 39.01 | 39.01 | -0.24 | -0.61% | 18,700 |
| Oct 30, 2026 | 39.31 | 39.49 | 39.08 | 39.25 | -0.64 | -1.60% | 9,200 |
| Oct 29, 2026 | 39.90 | 39.98 | 39.78 | 39.89 | -0.08 | -0.20% | 11,600 |
| Oct 28, 2026 | 40.03 | 40.03 | 39.90 | 39.97 | +0.16 | +0.40% | 12,600 |
| Oct 27, 2026 | 39.73 | 39.93 | 39.64 | 39.81 | +0.18 | +0.45% | 17,500 |
| Oct 26, 2026 | 39.49 | 39.73 | 39.47 | 39.63 | +0.15 | +0.38% | 16,600 |
| Oct 23, 2026 | 39.41 | 39.60 | 39.39 | 39.48 | -0.21 | -0.53% | 16,500 |
| Oct 22, 2026 | 39.75 | 39.75 | 39.49 | 39.69 | -0.34 | -0.85% | 23,600 |
| Oct 21, 2026 | 39.76 | 40.12 | 39.76 | 40.03 | +0.23 | +0.58% | 21,300 |
| Oct 20, 2026 | 39.80 | 39.92 | 39.74 | 39.80 | +0.08 | +0.20% | 26,900 |
| Oct 19, 2026 | 39.73 | 39.87 | 39.68 | 39.72 | +0.07 | +0.18% | 51,700 |
| Oct 16, 2026 | 39.94 | 40.05 | 39.59 | 39.65 | -0.32 | -0.80% | 24,400 |
| Oct 15, 2026 | 39.91 | 39.99 | 39.84 | 39.97 | 0.00 | 0.00% | 37,800 |
| Oct 14, 2026 | 39.90 | 40.05 | 39.76 | 39.97 | -0.19 | -0.47% | 70,000 |
| Oct 13, 2026 | 40.18 | 40.19 | 40.09 | 40.16 | -0.01 | -0.02% | 10,500 |
| Oct 12, 2026 | 40.15 | 40.18 | 40.08 | 40.17 | +0.06 | +0.15% | 9,200 |
| Oct 9, 2026 | 40.14 | 40.17 | 40.04 | 40.11 | +0.11 | +0.27% | 15,900 |
| Oct 8, 2026 | 40.07 | 40.07 | 39.90 | 40.00 | -0.04 | -0.10% | 17,800 |
| Oct 7, 2026 | 39.79 | 40.15 | 39.79 | 40.04 | -0.24 | -0.60% | 24,000 |
| Oct 6, 2026 | 40.17 | 40.31 | 40.17 | 40.28 | +0.27 | +0.67% | 16,900 |
| Oct 5, 2026 | 39.93 | 40.11 | 39.88 | 40.01 | +0.22 | +0.55% | 12,200 |
| Oct 2, 2026 | 39.51 | 39.80 | 39.51 | 39.79 | +0.32 | +0.81% | 12,700 |
| Oct 1, 2026 | 39.38 | 39.53 | 39.32 | 39.47 | 0.00 | 0.00% | 26,300 |
| Sep 30, 2026 | 39.72 | 39.72 | 39.47 | 39.47 | -0.03 | -0.08% | 13,000 |
| Sep 29, 2026 | 39.56 | 39.58 | 39.11 | 39.50 | -0.15 | -0.38% | 66,700 |
| Sep 28, 2026 | 39.72 | 39.72 | 39.55 | 39.65 | -0.16 | -0.40% | 9,000 |
| Sep 25, 2026 | 39.59 | 39.81 | 39.59 | 39.81 | +0.19 | +0.48% | 7,300 |
| Sep 24, 2026 | 39.54 | 39.70 | 39.43 | 39.62 | -0.10 | -0.25% | 13,300 |
| Sep 23, 2026 | 39.81 | 39.83 | 39.68 | 39.72 | -0.21 | -0.53% | 12,000 |
| Sep 22, 2026 | 39.68 | 39.97 | 39.68 | 39.93 | +0.11 | +0.28% | 19,900 |
| Sep 21, 2026 | 39.34 | 39.88 | 39.34 | 39.82 | +0.48 | +1.22% | 7,500 |
| Sep 18, 2026 | 39.24 | 39.36 | 39.24 | 39.34 | +0.19 | +0.49% | 1,300 |
| Sep 17, 2026 | 39.01 | 39.27 | 39.01 | 39.15 | +0.32 | +0.82% | 51,000 |
| Sep 16, 2026 | 39.10 | 39.16 | 38.67 | 38.83 | -0.27 | -0.69% | 19,100 |
| Sep 15, 2026 | 39.06 | 39.10 | 39.00 | 39.10 | -0.09 | -0.23% | 13,700 |
| Sep 14, 2026 | 38.93 | 39.32 | 38.93 | 39.19 | -0.11 | -0.28% | 10,500 |
| Sep 11, 2026 | 39.26 | 39.40 | 39.25 | 39.30 | +0.18 | +0.46% | 22,400 |
| Sep 10, 2026 | 39.05 | 39.20 | 39.01 | 39.12 | -0.20 | -0.51% | 18,000 |
| Sep 9, 2026 | 39.31 | 39.34 | 39.23 | 39.32 | -0.12 | -0.30% | 12,600 |
| Sep 8, 2026 | 39.37 | 39.54 | 39.37 | 39.44 | -0.23 | -0.58% | 15,300 |
| Sep 4, 2026 | 39.67 | 39.69 | 39.58 | 39.67 | -0.03 | -0.08% | 12,800 |
| Sep 3, 2026 | 39.53 | 39.72 | 39.50 | 39.70 | +0.32 | +0.81% | 27,300 |
| Sep 2, 2026 | 39.35 | 39.42 | 39.30 | 39.38 | -0.02 | -0.05% | 17,600 |
| Sep 1, 2026 | 37.68 | 39.83 | 37.68 | 39.40 | -0.11 | -0.28% | 42,500 |
| Aug 31, 2026 | 39.39 | 39.57 | 39.39 | 39.51 | -0.15 | -0.38% | 18,600 |
| Aug 28, 2026 | 39.76 | 39.76 | 39.64 | 39.66 | -0.01 | -0.03% | 8,700 |
| Aug 27, 2026 | 39.55 | 39.74 | 39.55 | 39.67 | +0.15 | +0.38% | 7,300 |
| Aug 26, 2026 | 39.44 | 39.55 | 39.42 | 39.52 | -0.02 | -0.05% | 10,200 |
| Aug 25, 2026 | 39.45 | 39.54 | 39.42 | 39.54 | +0.11 | +0.28% | 50,700 |
| Aug 24, 2026 | 39.49 | 39.52 | 39.39 | 39.43 | -0.07 | -0.18% | 11,100 |
| Aug 21, 2026 | 39.53 | 39.57 | 39.41 | 39.50 | +0.09 | +0.23% | 6,900 |
| Aug 20, 2026 | 39.59 | 39.60 | 39.41 | 39.41 | -0.30 | -0.76% | 4,400 |
| Aug 19, 2026 | 39.72 | 39.74 | 39.65 | 39.71 | -0.02 | -0.05% | 6,400 |
| Aug 18, 2026 | 39.73 | 39.76 | 39.67 | 39.73 | -0.18 | -0.45% | 12,200 |
| Aug 17, 2026 | 40.19 | 40.19 | 39.82 | 39.91 | -0.11 | -0.27% | 21,000 |
| Aug 14, 2026 | 39.86 | 40.05 | 39.86 | 40.02 | +0.02 | +0.05% | 13,000 |
65 days, newest first. Daily bars as drawn on the MRSK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.