Australia markets closed

Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
30.58+0.19 (+0.64%)
At close: 03:35PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 202430.4430.5830.4230.5830.582,300
11 Sept 202429.9230.3929.9230.3930.392,300
10 Sept 202430.0530.1030.0330.1030.10800
09 Sept 202429.8730.0229.8229.9129.916,200
06 Sept 202429.8329.8329.6729.6729.673,600
05 Sept 202430.0530.0530.0530.0530.05300
04 Sept 202430.1830.2230.1330.2230.221,500
03 Sept 202430.3430.9830.2430.2430.241,900
30 Aug 202430.5930.7830.5930.7830.781,900
29 Aug 202430.7830.7830.4730.5230.521,200
28 Aug 202430.6430.6430.4730.5630.561,800
27 Aug 202430.6130.6930.6130.6930.692,100
26 Aug 202430.7330.7330.5930.6330.633,000
23 Aug 202430.6630.7430.6230.7430.741,600
22 Aug 202430.6330.6330.3830.3830.383,700
21 Aug 202430.6230.6630.5530.6630.661,200
20 Aug 202430.5830.5930.5330.5330.532,300
19 Aug 202430.4730.5630.3830.5630.562,100
16 Aug 202430.1830.3030.1830.3030.301,200
15 Aug 202430.2130.2130.2130.2130.21100
14 Aug 202429.8029.8529.8029.8529.851,200
13 Aug 202429.5429.7129.5329.7129.713,000
12 Aug 202429.2629.3929.1529.1729.172,700
09 Aug 202429.2029.2429.1829.2429.24600
08 Aug 202429.0229.0729.0229.0729.07400
07 Aug 202428.8529.1028.5128.5228.524,000
06 Aug 202428.9028.9028.7728.7728.77600
05 Aug 202428.5328.6028.2528.3528.35179,600
02 Aug 202429.1529.2829.0829.2829.281,100
01 Aug 202429.9029.9029.7229.8129.814,600
31 July 202430.2430.3230.2430.2530.253,200
30 July 202429.8829.8829.7029.8229.822,100
29 July 202430.3130.3129.9329.9329.93600
26 July 202429.8329.9129.8329.8629.86600
25 July 202429.5429.8929.5429.6029.602,000
24 July 202429.8329.9429.7229.7229.721,500
23 July 202430.5630.5630.4030.4030.40800
22 July 202430.2930.4930.2930.4730.471,000
19 July 202430.1930.2130.1330.1330.131,600
18 July 202430.3530.4030.3530.3930.39700
17 July 202430.7930.8030.6230.6230.621,600
16 July 202430.8831.0430.8831.0431.041,100
15 July 202430.8430.9630.8230.8230.822,400
12 July 202430.7530.8630.7530.7530.751,400
11 July 202430.5930.6130.5130.6030.605,300
10 July 202430.6930.8530.5930.8530.852,600
09 July 202430.6230.6230.5430.5430.54400
08 July 202430.2030.5530.2030.5130.512,800
05 July 202430.4230.5530.4230.5030.504,500
03 July 202430.1630.3230.1630.3230.32600
02 July 202429.9530.1529.9030.1530.154,000
01 July 202430.0030.0029.9229.9929.997,400
28 June 202430.1430.1429.9429.9429.942,600
27 June 202430.1030.1030.0230.0230.02700
26 June 202429.9630.0329.8930.0330.038,800
25 June 202429.9229.9629.9229.9629.969,900
24 June 202430.0530.0529.8729.8729.871,100
21 June 202429.9429.9429.9329.9329.93500
20 June 202429.7630.0729.7629.9929.994,000
18 June 202430.0030.0530.0030.0530.0512,100
17 June 202429.7129.9829.7129.9829.98400
14 June 202429.6129.7329.6129.7329.734,000
13 June 202429.7329.8029.6929.8029.808,200
12 June 202429.8929.8929.7929.7929.792,100
11 June 202429.3829.5329.3829.5329.532,300
10 June 202429.4029.5029.4029.5029.501,300
07 June 202429.4429.4429.4429.4429.44200
06 June 202429.4729.4929.4229.4929.491,000
05 June 202429.3729.4729.3729.4729.472,000
04 June 202429.1029.1429.0329.1429.1415,700
03 June 202429.0929.0929.0929.0929.09400
31 May 202428.7329.0628.7329.0629.06700
30 May 202428.8728.9328.8128.8128.81800
29 May 202429.0229.0228.9628.9628.96300
28 May 202429.1629.1829.1629.1829.18300
24 May 202428.6929.1828.6929.1829.182,800
23 May 202429.2329.2328.9928.9928.993,800
22 May 202429.2329.2629.1329.1829.185,100
21 May 202429.2229.3029.2129.3029.302,000
20 May 202429.3129.3429.2329.2329.231,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...