Australia markets open in 1 hour 47 minutes

Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
24.84+0.13 (+0.51%)
At close: 01:28PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202324.8424.8824.8024.8424.848,439
28 Mar 202324.7124.7224.6524.7224.722,400
27 Mar 202324.6324.7524.6124.7124.712,800
24 Mar 202324.4924.6124.4924.5924.594,900
23 Mar 202324.8624.8624.6724.6724.671,400
22 Mar 202324.6524.6524.5324.5324.532,200
21 Mar 202324.6024.6424.5724.6424.642,400
20 Mar 202324.4324.4324.3624.4224.421,700
17 Mar 202324.1524.1524.1524.1524.15100
16 Mar 202324.1024.3524.0724.3524.3514,200
15 Mar 202324.0824.0823.8524.0724.074,000
14 Mar 202324.5524.5524.4424.5224.521,400
13 Mar 202324.2724.4924.2224.2924.295,400
10 Mar 202324.5324.5924.3724.3724.373,600
09 Mar 202324.8324.8324.6124.6124.619,100
08 Mar 202324.6824.7024.6824.7024.70700
07 Mar 202324.9724.9724.6224.6624.665,700
06 Mar 202325.0525.0524.9924.9924.99500
03 Mar 202324.8625.0624.8625.0525.056,000
02 Mar 202324.6624.7324.6624.7124.711,600
01 Mar 202324.7024.7524.6824.7124.715,300
28 Feb 202324.7524.7524.5524.5524.556,600
27 Feb 202324.7524.7624.7524.7624.76200
24 Feb 202324.5324.5324.4524.5324.535,200
23 Feb 202324.7824.8624.7024.8624.865,200
22 Feb 202324.7624.8124.7424.7424.7417,100
21 Feb 202324.9224.9724.8524.8524.852,700
17 Feb 202324.9925.0624.9925.0625.064,100
16 Feb 202325.0625.1224.9624.9624.962,900
15 Feb 202325.0925.1425.0725.1425.144,500
14 Feb 202325.0825.1825.0325.1425.145,400
13 Feb 202325.0725.1825.0725.1725.171,900
10 Feb 202325.0625.0624.9425.0025.0061,900
09 Feb 202325.3225.3425.1525.1525.153,400
08 Feb 202325.1525.1525.0425.0425.04600
07 Feb 202325.0025.1424.9725.1425.1412,500
06 Feb 202325.1125.1225.0325.0725.078,300
03 Feb 202325.3025.4025.2225.3025.308,600
02 Feb 202325.5425.5725.4725.4725.4712,400
01 Feb 202325.2725.4925.2525.4125.4111,800
31 Jan 202325.2325.2525.1525.2425.2410,800
30 Jan 202325.2625.2625.1625.1625.162,000
27 Jan 202325.2925.3025.2625.2725.271,400
26 Jan 202325.2425.2725.1625.2625.264,000
25 Jan 202325.2525.2825.2425.2525.253,100
24 Jan 202325.1425.2925.1425.2625.264,100
23 Jan 202325.2125.2125.1425.1525.154,600
20 Jan 202325.0925.1625.0925.1625.161,500
19 Jan 202325.1525.1525.1325.1325.133,000
18 Jan 202325.2925.2925.1425.1425.142,200
17 Jan 202325.1925.2025.1525.1525.157,500
13 Jan 202325.1625.1625.1225.1425.146,300
12 Jan 202324.9825.1824.9025.1525.1525,100
11 Jan 202324.8924.9024.8224.8924.893,000
10 Jan 202324.8124.8224.7924.8024.803,000
09 Jan 202324.8824.9024.8524.8524.852,000
06 Jan 202324.7524.8024.7524.8024.80400
05 Jan 202324.4324.4924.4324.4924.4913,300
04 Jan 202324.5924.6324.5124.6224.6212,100
03 Jan 202324.3424.4624.3424.4424.447,800
30 Dec 202224.3624.3624.2924.3424.3454,800
29 Dec 202224.4624.4924.4324.4624.466,500
28 Dec 202224.3324.3724.2724.2724.272,600
28 Dec 20220.188 Dividend
27 Dec 202224.5824.6424.5524.5624.377,300
23 Dec 202224.3324.6524.3324.5524.363,200
22 Dec 202224.5824.6024.5624.5624.371,800
21 Dec 202224.6824.7324.6824.6824.503,100
20 Dec 202224.5524.6324.5224.6024.413,500
19 Dec 202224.7424.7424.6524.6624.478,200
16 Dec 202224.7624.7824.7324.7824.592,500
15 Dec 202224.8424.8624.7924.8324.645,200
14 Dec 202225.0425.0724.9824.9824.783,100
13 Dec 202225.1425.1424.9124.9724.787,200
12 Dec 202224.7824.8224.7724.7724.581,200
09 Dec 202224.8224.8624.7824.7824.591,100
08 Dec 202224.8624.8924.8024.8024.6117,600
07 Dec 202224.8524.8824.8224.8224.633,100
06 Dec 202224.8324.8324.7924.7924.602,300
05 Dec 202223.4224.9023.4224.8124.6212,700
02 Dec 202224.8624.9724.8624.9724.7720,800
01 Dec 202224.9325.0124.8525.0124.823,500
30 Nov 202224.6524.7824.6024.7724.587,400
29 Nov 202224.7024.7124.6224.6824.502,200
28 Nov 202224.7224.7624.6524.6624.472,600
25 Nov 202224.6624.6824.6624.6724.492,300
23 Nov 202224.6924.6924.6624.6724.491,200
22 Nov 202224.5924.6624.5924.6524.461,700
21 Nov 202224.5624.6324.5324.5324.3413,100
18 Nov 202224.6124.6124.5224.5224.331,600
17 Nov 202224.6324.6424.5624.5624.374,100
16 Nov 202224.6624.6724.6324.6324.443,000
15 Nov 202224.6324.6624.5924.5924.4013,800
14 Nov 202224.5824.6324.5324.5524.364,700
11 Nov 202224.6424.6524.5924.6124.422,600
10 Nov 202224.6524.6824.5824.5824.3923,800
09 Nov 202224.3224.3824.3224.3424.1515,500
08 Nov 202224.3424.3524.3024.3324.143,000
07 Nov 202224.3124.3124.2424.2424.051,400
04 Nov 202224.3324.3524.2824.2824.092,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...