NYSE Arca · MRSK · ETF
Toews Agility Shares Managed Risk ETF (MRSK) ETF price history
Every NYSE Arca trading session of Toews Agility Shares Managed Risk ETF from Jun 25, 2020 to Sep 28, 2026: 1,572 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.
MRSK adjusted close, 2020 to 2026
- $40.02
- All time high, 2026
- $41.71
- 52 week high, $34.50 low
- 1,572
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MRSK key facts
- Toews Agility Shares Managed Risk ETF (MRSK) closed at $39.65 on Sep 28, 2026 on NYSE Arca.
- MRSK's all time high close is $40.02, set on Aug 14, 2026; its all time low close is $20.29 on Jun 29, 2020.
- MRSK's 52 week range is $34.50 to $41.71.
- MRSK returned +11.9% over the year to Sep 28, 2026 and +48.0% over five years.
- Since Jun 25, 2020 MRSK returned +94%, +11.2% a year compounded.
- MRSK's deepest drawdown was -14.7% from Dec 27, 2021 to Jun 16, 2022.
- DataCedar holds 1,572 daily sessions of MRSK history from Jun 25, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MRSK price chart, 2020 to 2026
MRSK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.0% |
| 3 months | +4.5% |
| 6 months | +14.3% |
| Year to date | +7.1% |
| 1 year | +11.9% |
| 3 years | +43.6% |
| 5 years | +48.0% |
| 10 years | n/a |
| Since Jun 25, 2020 | +94.0% |
| Compound annual growth, 6.3 years | +11.2% |
MRSK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.02 on Aug 14, 2026
- All time low close
- $20.29 on Jun 29, 2020
- 52 week high
- $41.71 on Aug 12, 2026
- 52 week low
- $34.50 on Mar 30, 2026
- Deepest drawdown
- -14.7% from Dec 27, 2021 to Jun 16, 2022, recovered Jul 17, 2023
- Best single session
- +6.3% on Aug 6, 2020
- Worst single session
- -4.9% on Aug 7, 2020
- Volatility, 1 year annualised
- 10.9%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2021, +21%
- Worst calendar year
- 2022, -12%
MRSK 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. 2020 starts on Jun 25, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.00 | $41.71 | $34.50 | $39.65 | +7.7% | 6.2M | 185 |
| 2025 | $32.83 | $37.41 | $28.17 | $36.80 | +11.9% | 9.9M | 250 |
| 2024 | $28.63 | $34.27 | $28.19 | $32.88 | +14.6% | 5.6M | 252 |
| 2023 | $25.18 | $29.59 | $24.80 | $28.68 | +13.3% | 6.7M | 250 |
| 2022 | $28.88 | $29.32 | $24.02 | $25.32 | -11.9% | 4.2M | 251 |
| 2021 | $23.63 | $30.20 | $23.35 | $28.73 | +20.7% | 635.6K | 252 |
| 2020 | $20.59 | $23.79 | $20.29 | $23.79 | n/a | 360.5K | 132 |
MRSK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $39.65 | +0.4% |
| August 2026 | $39.51 | +1.5% |
| July 2026 | $38.93 | +0.8% |
| June 2026 | $38.61 | -0.2% |
| May 2026 | $38.70 | +4.4% |
| April 2026 | $37.08 | +4.9% |
| March 2026 | $35.34 | -4.6% |
| February 2026 | $37.06 | -0.6% |
| January 2026 | $37.29 | +1.3% |
| December 2025 | $36.80 | +0.2% |
| November 2025 | $36.71 | +1.0% |
| October 2025 | $36.34 | +2.4% |
About the MRSK data
Daily bars. 1,572 sessions from Jun 25, 2020 to Sep 28, 2026, one row per NYSE Arca 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 NYSE Arca 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 Jun 25, 2020, 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/MRSK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MPIM m+ Income Momentum Autocall ETF
- MPL Defiance Daily Target 2X Long MP ETF
- MRNX Defiance Daily Target 2X Long MRNA ETF
- MRNY YieldMax MRNA Option Income Strategy ETF
- MSBT Morgan Stanley Bitcoin Trust
- MSFO YieldMax MSFT Option Income Strategy ETF
- MSLC Morgan Stanley Pathway Large Cap Equity ETF
- MSOL Morgan Stanley Solana Trust
Common questions
MRSK share price history
