MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MRSK — Toews Agility Shares Managed Risk ETF
NYSE ArcaToews Agility Shares Managed Risk ETF
$40.02
+0.23(+0.57%)
- O
- 39.93
- H
- 40.11
- L
- 39.88
- V
- 12.21K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$40.02
Period Return+26.43%
Period High$41.71
Period Low$31.37
Avg Daily Volume32.7K
Total Trading Days365
MRSK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $39.93 | $40.11 | $39.88 | $40.02 | +$0.23 | +0.57% | 12,207 | $40.01 | $39.88 $40.11 |
| Oct 2, 2026 | $39.51 | $39.80 | $39.51 | $39.79 | +$0.32 | +0.80% | 12,657 | $39.75 | $39.51 $39.80 |
| Oct 1, 2026 | $39.38 | $39.53 | $39.32 | $39.47 | +$0.01 | +0.01% | 26,274 | $39.43 | $39.32 $39.53 |
| Sep 30, 2026 | $39.72 | $39.72 | $39.47 | $39.47 | $-0.03 | -0.08% | 12,972 | $39.61 | $39.47 $39.72 |
| Sep 29, 2026 | $39.56 | $39.58 | $39.11 | $39.50 | $-0.15 | -0.38% | 66,720 | $39.41 | $39.11 $39.58 |
| Sep 28, 2026 | $39.72 | $39.72 | $39.55 | $39.65 | $-0.16 | -0.40% | 9,028 | $39.65 | $39.55 $39.72 |
| Sep 25, 2026 | $39.59 | $39.81 | $39.59 | $39.81 | +$0.19 | +0.47% | 7,294 | $39.76 | $39.59 $39.81 |
| Sep 24, 2026 | $39.54 | $39.70 | $39.43 | $39.62 | $-0.10 | -0.24% | 13,317 | $39.59 | $39.43 $39.70 |
| Sep 23, 2026 | $39.81 | $39.83 | $39.68 | $39.72 | $-0.21 | -0.53% | 11,953 | $39.71 | $39.68 $39.83 |
| Sep 22, 2026 | $39.68 | $39.97 | $39.68 | $39.93 | +$0.11 | +0.27% | 19,884 | $39.90 | $39.68 $39.97 |
| Sep 21, 2026 | $39.34 | $39.88 | $39.34 | $39.82 | +$0.48 | +1.23% | 7,469 | $39.74 | $39.34 $39.88 |
| Sep 18, 2026 | $39.24 | $39.36 | $39.24 | $39.34 | +$0.19 | +0.49% | 1,277 | $39.29 | $39.24 $39.36 |
| Sep 17, 2026 | $39.01 | $39.27 | $39.01 | $39.15 | +$0.31 | +0.81% | 51,026 | $39.21 | $39.01 $39.27 |
| Sep 16, 2026 | $39.10 | $39.16 | $38.67 | $38.84 | $-0.26 | -0.68% | 19,137 | $39.02 | $38.67 $39.16 |
| Sep 15, 2026 | $39.06 | $39.10 | $39.00 | $39.10 | $-0.10 | -0.24% | 13,741 | $39.04 | $39.00 $39.10 |
| Sep 14, 2026 | $38.93 | $39.32 | $38.93 | $39.20 | $-0.10 | -0.27% | 10,492 | $39.22 | $38.93 $39.32 |
| Sep 11, 2026 | $39.26 | $39.40 | $39.25 | $39.30 | +$0.18 | +0.46% | 22,397 | $39.31 | $39.25 $39.40 |
| Sep 10, 2026 | $39.05 | $39.20 | $39.01 | $39.12 | $-0.20 | -0.51% | 18,029 | $39.11 | $39.01 $39.20 |
| Sep 9, 2026 | $39.31 | $39.34 | $39.23 | $39.32 | $-0.12 | -0.31% | 12,647 | $39.30 | $39.23 $39.34 |
| Sep 8, 2026 | $39.37 | $39.54 | $39.37 | $39.44 | $-0.23 | -0.58% | 15,337 | $39.50 | $39.37 $39.54 |
| Sep 4, 2026 | $39.67 | $39.69 | $39.58 | $39.67 | $-0.03 | -0.08% | 12,816 | $39.64 | $39.58 $39.69 |
| Sep 3, 2026 | $39.53 | $39.72 | $39.50 | $39.70 | +$0.33 | +0.83% | 27,342 | $39.63 | $39.50 $39.72 |
| Sep 2, 2026 | $39.35 | $39.42 | $39.30 | $39.37 | $-0.03 | -0.06% | 17,602 | $39.38 | $39.30 $39.42 |
| Sep 1, 2026 | $37.68 | $39.83 | $37.68 | $39.40 | $-0.11 | -0.28% | 42,504 | $39.37 | $37.68 $39.83 |
| Aug 31, 2026 | $39.39 | $39.57 | $39.39 | $39.51 | $-0.15 | -0.39% | 18,638 | $39.53 | $39.39 $39.57 |
| Aug 28, 2026 | $39.76 | $39.76 | $39.64 | $39.66 | $-0.01 | -0.01% | 8,747 | $39.69 | $39.64 $39.76 |
| Aug 27, 2026 | $39.55 | $39.74 | $39.55 | $39.67 | +$0.15 | +0.38% | 7,308 | $39.68 | $39.55 $39.74 |
| Aug 26, 2026 | $39.44 | $39.55 | $39.42 | $39.52 | $-0.02 | -0.05% | 10,226 | $39.49 | $39.42 $39.55 |
| Aug 25, 2026 | $39.45 | $39.54 | $39.42 | $39.54 | +$0.11 | +0.28% | 50,717 | $39.52 | $39.42 $39.54 |
| Aug 24, 2026 | $39.49 | $39.52 | $39.39 | $39.43 | $-0.07 | -0.17% | 11,079 | $39.45 | $39.39 $39.52 |