Name | Symbol | Markt | Aktientyp |
---|---|---|---|
McElhenny Sheffield Managed Risk | MSMR | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
27,92 | 27,92 | 29,22 | 27,2299 |
MSMR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 26,9429 | 29,22 | 26,8673 | 27,21 | 5.022 | 2,28 | 8,45% |
1 Monat | 26,28 | 29,22 | 26,25 | 26,88 | 4.145 | 2,94 | 11,19% |
3 Monate | 26,4534 | 29,22 | 26,25 | 27,16 | 5.582 | 2,77 | 10,46% |
6 Monate | 24,20 | 29,22 | 23,00 | 26,22 | 5.928 | 5,02 | 20,74% |
1 Jahr | 21,93 | 29,22 | 21,93 | 25,41 | 5.167 | 7,29 | 33,24% |
3 Jahre | 25,02 | 29,22 | 19,32 | 23,91 | 7.120 | 4,20 | 16,79% |
5 Jahre | 25,02 | 29,22 | 19,32 | 23,91 | 7.120 | 4,20 | 16,79% |
MSMR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
15 Mai 2024 | 27,2299 | 0,08 | 0,29% | 27,15 | 27,25 | 27,12 | 21.264 |
14 Mai 2024 | 27,15 | 0,05 | 0,20% | 27,45 | 27,45 | 27,13 | 1.747 |
11 Mai 2024 | 27,0954 | 0,02 | 0,09% | 27,0713 | 27,0954 | 27,0713 | 30 |
10 Mai 2024 | 27,0713 | 0,09 | 0,32% | 26,9845 | 27,11 | 26,9845 | 1.835 |
09 Mai 2024 | 26,9845 | 0,04 | 0,15% | 26,9429 | 26,9845 | 26,8673 | 235 |
08 Mai 2024 | 26,9429 | 0,04 | 0,15% | 26,9025 | 26,96 | 26,9025 | 211 |
07 Mai 2024 | 26,9025 | 0,17 | 0,63% | 26,7351 | 26,9025 | 26,7351 | 1.004 |
04 Mai 2024 | 26,7351 | 0,02 | 0,08% | 26,714 | 26,7351 | 26,714 | 0 |
03 Mai 2024 | 26,714 | 0,00 | 0,00% | 26,715 | 26,79 | 26,6928 | 3.798 |
02 Mai 2024 | 26,715 | 0,09 | 0,33% | 26,6284 | 26,82 | 26,6284 | 1.876 |
01 Mai 2024 | 26,6284 | -0,14 | -0,53% | 26,77 | 26,77 | 26,61 | 1.359 |
30 Apr 2024 | 26,77 | 0,08 | 0,30% | 26,691 | 26,80 | 26,691 | 2.272 |
27 Apr 2024 | 26,691 | 0,05 | 0,20% | 26,6375 | 26,73 | 26,6375 | 1.623 |
26 Apr 2024 | 26,6375 | -0,10 | -0,39% | 26,7405 | 26,7405 | 26,63 | 2.162 |
25 Apr 2024 | 26,7405 | -0,06 | -0,23% | 27,00 | 27,00 | 26,655 | 4.438 |
24 Apr 2024 | 26,8033 | 0,14 | 0,53% | 26,6633 | 26,83 | 26,6633 | 464 |
23 Apr 2024 | 26,6633 | -0,08 | -0,29% | 26,85 | 26,85 | 26,5995 | 1.812 |
20 Apr 2024 | 26,74 | 0,20 | 0,77% | 27,46 | 27,46 | 26,59 | 29.419 |
19 Apr 2024 | 26,5353 | -0,05 | -0,21% | 26,25 | 26,65 | 26,25 | 1.138 |
18 Apr 2024 | 26,59 | 0,00 | 0,00% | 26,28 | 26,63 | 26,28 | 2.070 |
17 Apr 2024 | 26,5893 | -0,05 | -0,20% | 26,6429 | 26,71 | 26,5893 | 359 |
16 Apr 2024 | 26,6429 | -0,26 | -0,97% | 27,44 | 27,44 | 26,6429 | 1.091 |