Australia markets closed

Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
29.20+0.00 (+0.00%)
At close: 03:01PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202429.1829.2029.1629.2029.201,700
16 May 202429.3029.3029.1829.2029.202,500
15 May 202429.1729.2429.1729.2429.241,800
14 May 202428.8528.9328.7528.9328.932,500
13 May 202428.8228.8228.7428.7728.77500
10 May 202428.7528.7828.7528.7628.768,400
09 May 202428.0528.7328.0528.7328.734,500
08 May 202428.5628.6228.5628.6028.60600
07 May 202428.6628.6628.6028.6028.602,500
06 May 202428.3728.5428.3728.5428.548,100
03 May 202428.1728.2828.1528.2828.281,800
02 May 202427.7627.9227.7627.9227.925,500
01 May 202427.6927.7127.6927.7127.71800
30 Apr 202428.0728.0827.8127.8127.811,900
29 Apr 202428.1728.2328.1128.1728.172,100
26 Apr 202428.0728.2128.0728.1028.104,100
25 Apr 202427.7427.8827.7427.8227.822,200
24 Apr 202428.2228.2227.8427.9727.974,200
23 Apr 202427.8627.9327.8627.9327.932,000
22 Apr 202427.4627.8127.4627.6027.601,400
19 Apr 202427.6527.6527.3227.3827.38600
18 Apr 202427.8127.8127.6127.6127.61600
17 Apr 202427.8627.8627.7027.7027.704,900
16 Apr 202427.8527.9427.8327.8527.851,600
15 Apr 202428.3528.3527.8827.9127.911,800
12 Apr 202428.2828.4228.2128.2328.231,500
11 Apr 202428.4328.6628.4328.6628.662,000
10 Apr 202428.4828.5628.3728.4628.4624,900
09 Apr 202428.7528.7528.5428.6828.682,900
08 Apr 202428.7028.7328.6728.6728.678,900
05 Apr 202428.6728.7428.6528.6828.682,400
04 Apr 202428.3928.3928.3928.3928.39100
03 Apr 202428.7528.8028.7228.7228.721,400
02 Apr 202428.5528.6428.5428.6428.6412,600
01 Apr 202429.0029.0028.8428.8428.842,000
28 Mar 202428.9028.9728.9028.9128.912,200
27 Mar 202428.7728.9128.7228.9128.911,400
26 Mar 202428.4528.8828.4528.6928.693,300
25 Mar 202428.7528.7528.7528.7528.751,100
22 Mar 202428.8928.9328.8228.8228.821,700
21 Mar 202428.8728.9628.8628.9028.905,300
20 Mar 202428.4928.7728.4828.7728.771,600
19 Mar 202428.2728.5428.2728.5428.542,400
18 Mar 202428.3928.4728.3728.3728.371,700
15 Mar 202428.2528.2528.1428.1928.19500
14 Mar 202428.4528.4528.2828.3728.37800
13 Mar 202428.4628.5228.4028.4628.4611,800
12 Mar 202428.2928.5428.2928.5328.531,200
11 Mar 202428.0828.2128.0828.1928.194,100
08 Mar 202428.4428.5028.2528.2528.251,700
07 Mar 202428.3228.4528.2828.4228.422,300
06 Mar 202428.0528.2028.0528.1328.131,300
05 Mar 202428.0928.0927.9827.9827.988,600
04 Mar 202428.2328.3228.2328.2628.261,500
01 Mar 202428.1328.3328.1328.3028.301,200
29 Feb 202428.0128.1127.9228.1128.116,500
28 Feb 202427.8527.9927.8527.9127.915,600
27 Feb 202427.8927.9727.8727.9727.972,300
26 Feb 202428.0528.0527.8927.8927.89700
23 Feb 202428.0028.1028.0028.0528.052,000
22 Feb 202427.8628.0227.8628.0228.027,500
21 Feb 202427.3927.4327.3327.4327.431,300
20 Feb 202427.3327.3827.2827.3827.385,300
16 Feb 202427.5827.6227.5327.5627.56900
15 Feb 202427.5327.6927.5227.6927.691,800
14 Feb 202427.4127.5127.3527.5127.512,600
13 Feb 202427.3127.3127.2427.2427.24900
12 Feb 202427.7527.7527.6227.6327.632,300
09 Feb 202427.5027.6627.5027.6527.654,900
08 Feb 202427.4427.5227.4427.4927.495,300
07 Feb 202427.2027.5027.2027.4727.475,200
06 Feb 202427.1827.2627.1827.2627.261,900
05 Feb 202427.1627.3127.1327.2227.2210,800
02 Feb 202427.0127.3227.0127.3227.324,500
01 Feb 202426.8727.0426.8027.0427.0419,700
31 Jan 202427.0027.0026.7126.7626.7610,600
30 Jan 202427.1127.2027.1127.1527.152,600
29 Jan 202426.9327.1626.9327.1627.161,600
26 Jan 202427.0427.0426.9426.9626.961,000
25 Jan 202426.8926.9826.8926.9526.951,500
24 Jan 202426.9927.0426.7926.7926.793,200
23 Jan 202426.7026.7926.7026.7926.791,400
22 Jan 202426.7526.7526.7126.7226.721,500
19 Jan 202426.4026.6326.4026.6126.611,600
18 Jan 202426.3026.3826.2626.3826.386,700
17 Jan 202426.0526.1626.0526.1626.163,600
16 Jan 202426.4126.4126.2226.2926.293,600
12 Jan 202426.4026.4726.4026.4126.411,100
11 Jan 202426.2526.4226.2526.4226.421,000
10 Jan 202426.2826.3926.2826.3926.3919,900
09 Jan 202426.1426.2826.1426.2826.283,100
08 Jan 202426.0126.3026.0126.3026.3029,000
05 Jan 202426.1626.1626.0026.0026.003,600
04 Jan 202426.0926.2025.9825.9825.98161,700
03 Jan 202426.0826.1026.0326.0326.031,000
02 Jan 202426.2526.3126.1826.2326.232,200
29 Dec 202326.5126.5226.3826.4026.403,000
28 Dec 202326.4626.5326.4526.4626.4614,600
27 Dec 202326.4726.4726.3826.4426.4424,500
27 Dec 20230.638 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...