Cboe BZX · MSMR · ETF
McElhenny Sheffield Managed Risk ETF (MSMR) ETF price history
Every Cboe BZX trading session of McElhenny Sheffield Managed Risk ETF from Nov 17, 2021 to Sep 28, 2026: 1,219 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSMR adjusted close, 2021 to 2026
- $37.32
- All time high, 2026
- $37.46
- 52 week high, $32.57 low
- 1,219
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MSMR key facts
- McElhenny Sheffield Managed Risk ETF (MSMR) closed at $34.53 on Sep 28, 2026 on Cboe BZX.
- MSMR's all time high close is $37.32, set on Jun 2, 2026; its all time low close is $20.04 on Sep 19, 2022.
- MSMR's 52 week range is $32.57 to $37.46.
- MSMR returned +4.9% over the year to Sep 28, 2026.
- Since Nov 17, 2021 MSMR returned +48%, +8.4% a year compounded.
- MSMR's deepest drawdown was -14.9% from Nov 19, 2021 to Sep 19, 2022.
- DataCedar holds 1,219 daily sessions of MSMR history from Nov 17, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MSMR price chart, 2021 to 2026
MSMR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | -2.0% |
| 6 months | +3.1% |
| Year to date | +1.1% |
| 1 year | +4.9% |
| 3 years | +54.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 17, 2021 | +48.0% |
| Compound annual growth, 4.9 years | +8.4% |
MSMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.32 on Jun 2, 2026
- All time low close
- $20.04 on Sep 19, 2022
- 52 week high
- $37.46 on Jun 4, 2026
- 52 week low
- $32.57 on Oct 13, 2025
- Deepest drawdown
- -14.9% from Nov 19, 2021 to Sep 19, 2022, recovered Jul 12, 2023
- Best single session
- +2.9% on Feb 6, 2026
- Worst single session
- -3.0% on Jun 5, 2026
- Volatility, 1 year annualised
- 12.6%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2024, +22%
- Worst calendar year
- 2022, -12%
MSMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 17, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.95 | $37.46 | $33.23 | $34.53 | +0.5% | 2.6M | 185 |
| 2025 | $29.40 | $34.89 | $27.46 | $34.37 | +17.1% | 4.1M | 250 |
| 2024 | $23.88 | $30.47 | $23.68 | $29.36 | +21.6% | 1.8M | 252 |
| 2023 | $20.36 | $25.49 | $19.15 | $24.15 | +18.8% | 1M | 250 |
| 2022 | $23.06 | $23.17 | $18.06 | $20.34 | -11.9% | 1.5M | 251 |
| 2021 | $23.37 | $23.83 | $22.63 | $23.08 | n/a | 1.4M | 31 |
MSMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.53 | +0.4% |
| August 2026 | $34.40 | -0.1% |
| July 2026 | $34.42 | -2.1% |
| June 2026 | $35.16 | -4.9% |
| May 2026 | $36.96 | +3.3% |
| April 2026 | $35.80 | +4.4% |
| March 2026 | $34.30 | -4.0% |
| February 2026 | $35.73 | +2.1% |
| January 2026 | $34.99 | +1.8% |
| December 2025 | $34.37 | -0.2% |
| November 2025 | $34.43 | -0.4% |
| October 2025 | $34.58 | +3.9% |
About the MSMR data
Daily bars. 1,219 sessions from Nov 17, 2021 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MSMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- MSFW Roundhill MSFT WeeklyPay ETF
- MSFX T-Rex 2X Long Microsoft Daily Target ETF
- MSFY Kurv Yield Premium Strategy Microsoft (MSFT) ETF
- MSIX Corgi MSI 2x Daily ETF
- MSSS Monarch Select Subsector Index ETF
- MSST YieldMax MSTR Performance & Distribution Target 25 ETF
- MSTB LHA Market State Tactical Beta ETF
- MSTC Corgi MSTR 2x Daily ETF
Common questions
MSMR share price history
