Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 10:03AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 27.86 | 27.86 | 27.70 | 27.70 | 27.70 | 4,900 |
| 16 Apr 2024 | 27.85 | 27.94 | 27.83 | 27.85 | 27.85 | 1,600 |
| 15 Apr 2024 | 28.35 | 28.35 | 27.88 | 27.91 | 27.91 | 1,800 |
| 12 Apr 2024 | 28.28 | 28.42 | 28.21 | 28.23 | 28.23 | 1,500 |
| 11 Apr 2024 | 28.43 | 28.66 | 28.43 | 28.66 | 28.66 | 2,000 |
| 10 Apr 2024 | 28.48 | 28.56 | 28.37 | 28.46 | 28.46 | 24,900 |
| 09 Apr 2024 | 28.75 | 28.75 | 28.54 | 28.68 | 28.68 | 2,900 |
| 08 Apr 2024 | 28.70 | 28.73 | 28.67 | 28.67 | 28.67 | 8,900 |
| 05 Apr 2024 | 28.67 | 28.74 | 28.65 | 28.68 | 28.68 | 2,400 |
| 04 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
| 03 Apr 2024 | 28.75 | 28.80 | 28.72 | 28.72 | 28.72 | 1,400 |
| 02 Apr 2024 | 28.55 | 28.64 | 28.54 | 28.64 | 28.64 | 12,600 |
| 01 Apr 2024 | 29.00 | 29.00 | 28.84 | 28.84 | 28.84 | 2,000 |
| 28 Mar 2024 | 28.90 | 28.97 | 28.90 | 28.91 | 28.91 | 2,200 |
| 27 Mar 2024 | 28.77 | 28.91 | 28.72 | 28.91 | 28.91 | 1,400 |
| 26 Mar 2024 | 28.45 | 28.88 | 28.45 | 28.69 | 28.69 | 3,300 |
| 25 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1,100 |
| 22 Mar 2024 | 28.89 | 28.93 | 28.82 | 28.82 | 28.82 | 1,700 |
| 21 Mar 2024 | 28.87 | 28.96 | 28.86 | 28.90 | 28.90 | 5,300 |
| 20 Mar 2024 | 28.49 | 28.77 | 28.48 | 28.77 | 28.77 | 1,600 |
| 19 Mar 2024 | 28.27 | 28.54 | 28.27 | 28.54 | 28.54 | 2,400 |
| 18 Mar 2024 | 28.39 | 28.47 | 28.37 | 28.37 | 28.37 | 1,700 |
| 15 Mar 2024 | 28.25 | 28.25 | 28.14 | 28.19 | 28.19 | 500 |
| 14 Mar 2024 | 28.45 | 28.45 | 28.28 | 28.37 | 28.37 | 800 |
| 13 Mar 2024 | 28.46 | 28.52 | 28.40 | 28.46 | 28.46 | 11,800 |
| 12 Mar 2024 | 28.29 | 28.54 | 28.29 | 28.53 | 28.53 | 1,200 |
| 11 Mar 2024 | 28.08 | 28.21 | 28.08 | 28.19 | 28.19 | 4,100 |
| 08 Mar 2024 | 28.44 | 28.50 | 28.25 | 28.25 | 28.25 | 1,700 |
| 07 Mar 2024 | 28.32 | 28.45 | 28.28 | 28.42 | 28.42 | 2,300 |
| 06 Mar 2024 | 28.05 | 28.20 | 28.05 | 28.13 | 28.13 | 1,300 |
| 05 Mar 2024 | 28.09 | 28.09 | 27.98 | 27.98 | 27.98 | 8,600 |
| 04 Mar 2024 | 28.23 | 28.32 | 28.23 | 28.26 | 28.26 | 1,500 |
| 01 Mar 2024 | 28.13 | 28.33 | 28.13 | 28.30 | 28.30 | 1,200 |
| 29 Feb 2024 | 28.01 | 28.11 | 27.92 | 28.11 | 28.11 | 6,500 |
| 28 Feb 2024 | 27.85 | 27.99 | 27.85 | 27.91 | 27.91 | 5,600 |
| 27 Feb 2024 | 27.89 | 27.97 | 27.87 | 27.97 | 27.97 | 2,300 |
| 26 Feb 2024 | 28.05 | 28.05 | 27.89 | 27.89 | 27.89 | 700 |
| 23 Feb 2024 | 28.00 | 28.10 | 28.00 | 28.05 | 28.05 | 2,000 |
| 22 Feb 2024 | 27.86 | 28.02 | 27.86 | 28.02 | 28.02 | 7,500 |
| 21 Feb 2024 | 27.39 | 27.43 | 27.33 | 27.43 | 27.43 | 1,300 |
| 20 Feb 2024 | 27.33 | 27.38 | 27.28 | 27.38 | 27.38 | 5,300 |
| 16 Feb 2024 | 27.58 | 27.62 | 27.53 | 27.56 | 27.56 | 900 |
| 15 Feb 2024 | 27.53 | 27.69 | 27.52 | 27.69 | 27.69 | 1,800 |
| 14 Feb 2024 | 27.41 | 27.51 | 27.35 | 27.51 | 27.51 | 2,600 |
| 13 Feb 2024 | 27.31 | 27.31 | 27.24 | 27.24 | 27.24 | 900 |
| 12 Feb 2024 | 27.75 | 27.75 | 27.62 | 27.63 | 27.63 | 2,300 |
| 09 Feb 2024 | 27.50 | 27.66 | 27.50 | 27.65 | 27.65 | 4,900 |
| 08 Feb 2024 | 27.44 | 27.52 | 27.44 | 27.49 | 27.49 | 5,300 |
| 07 Feb 2024 | 27.20 | 27.50 | 27.20 | 27.47 | 27.47 | 5,200 |
| 06 Feb 2024 | 27.18 | 27.26 | 27.18 | 27.26 | 27.26 | 1,900 |
| 05 Feb 2024 | 27.16 | 27.31 | 27.13 | 27.22 | 27.22 | 10,800 |
| 02 Feb 2024 | 27.01 | 27.32 | 27.01 | 27.32 | 27.32 | 4,500 |
| 01 Feb 2024 | 26.87 | 27.04 | 26.80 | 27.04 | 27.04 | 19,700 |
| 31 Jan 2024 | 27.00 | 27.00 | 26.71 | 26.76 | 26.76 | 10,600 |
| 30 Jan 2024 | 27.11 | 27.20 | 27.11 | 27.15 | 27.15 | 2,600 |
| 29 Jan 2024 | 26.93 | 27.16 | 26.93 | 27.16 | 27.16 | 1,600 |
| 26 Jan 2024 | 27.04 | 27.04 | 26.94 | 26.96 | 26.96 | 1,000 |
| 25 Jan 2024 | 26.89 | 26.98 | 26.89 | 26.95 | 26.95 | 1,500 |
| 24 Jan 2024 | 26.99 | 27.04 | 26.79 | 26.79 | 26.79 | 3,200 |
| 23 Jan 2024 | 26.70 | 26.79 | 26.70 | 26.79 | 26.79 | 1,400 |
| 22 Jan 2024 | 26.75 | 26.75 | 26.71 | 26.72 | 26.72 | 1,500 |
| 19 Jan 2024 | 26.40 | 26.63 | 26.40 | 26.61 | 26.61 | 1,600 |
| 18 Jan 2024 | 26.30 | 26.38 | 26.26 | 26.38 | 26.38 | 6,700 |
| 17 Jan 2024 | 26.05 | 26.16 | 26.05 | 26.16 | 26.16 | 3,600 |
| 16 Jan 2024 | 26.41 | 26.41 | 26.22 | 26.29 | 26.29 | 3,600 |
| 12 Jan 2024 | 26.40 | 26.47 | 26.40 | 26.41 | 26.41 | 1,100 |
| 11 Jan 2024 | 26.25 | 26.42 | 26.25 | 26.42 | 26.42 | 1,000 |
| 10 Jan 2024 | 26.28 | 26.39 | 26.28 | 26.39 | 26.39 | 19,900 |
| 09 Jan 2024 | 26.14 | 26.28 | 26.14 | 26.28 | 26.28 | 3,100 |
| 08 Jan 2024 | 26.01 | 26.30 | 26.01 | 26.30 | 26.30 | 29,000 |
| 05 Jan 2024 | 26.16 | 26.16 | 26.00 | 26.00 | 26.00 | 3,600 |
| 04 Jan 2024 | 26.09 | 26.20 | 25.98 | 25.98 | 25.98 | 161,700 |
| 03 Jan 2024 | 26.08 | 26.10 | 26.03 | 26.03 | 26.03 | 1,000 |
| 02 Jan 2024 | 26.25 | 26.31 | 26.18 | 26.23 | 26.23 | 2,200 |
| 29 Dec 2023 | 26.51 | 26.52 | 26.38 | 26.40 | 26.40 | 3,000 |
| 28 Dec 2023 | 26.46 | 26.53 | 26.45 | 26.46 | 26.46 | 14,600 |
| 27 Dec 2023 | 26.47 | 26.47 | 26.38 | 26.44 | 26.44 | 24,500 |
| 27 Dec 2023 | 0.638 Dividend | |||||
| 26 Dec 2023 | 27.00 | 27.05 | 26.99 | 27.05 | 26.41 | 3,300 |
| 22 Dec 2023 | 27.04 | 27.04 | 26.85 | 26.94 | 26.31 | 1,500 |
| 21 Dec 2023 | 26.74 | 26.90 | 26.74 | 26.90 | 26.27 | 900 |
| 20 Dec 2023 | 26.97 | 27.05 | 26.66 | 26.66 | 26.03 | 5,000 |
| 19 Dec 2023 | 26.91 | 27.00 | 26.90 | 26.98 | 26.34 | 5,600 |
| 18 Dec 2023 | 26.75 | 26.83 | 26.74 | 26.83 | 26.19 | 600 |
| 15 Dec 2023 | 26.73 | 26.74 | 26.66 | 26.74 | 26.11 | 1,300 |
| 14 Dec 2023 | 26.70 | 26.77 | 26.70 | 26.71 | 26.08 | 1,600 |
| 13 Dec 2023 | 26.34 | 26.61 | 26.27 | 26.61 | 25.98 | 3,500 |
| 12 Dec 2023 | 26.24 | 26.30 | 26.24 | 26.30 | 25.68 | 3,600 |
| 11 Dec 2023 | 26.17 | 26.21 | 26.12 | 26.21 | 25.59 | 4,300 |
| 08 Dec 2023 | 26.06 | 26.15 | 26.06 | 26.15 | 25.53 | 1,300 |
| 07 Dec 2023 | 26.05 | 26.13 | 26.05 | 26.10 | 25.49 | 10,300 |
| 06 Dec 2023 | 26.05 | 26.05 | 25.93 | 25.93 | 25.31 | 2,100 |
| 05 Dec 2023 | 25.92 | 26.02 | 25.92 | 25.99 | 25.37 | 3,000 |
| 04 Dec 2023 | 25.96 | 25.98 | 25.87 | 25.98 | 25.37 | 2,600 |
| 01 Dec 2023 | 26.03 | 26.14 | 26.03 | 26.14 | 25.52 | 7,300 |
| 30 Nov 2023 | 25.91 | 25.91 | 25.85 | 25.88 | 25.27 | 2,500 |
| 29 Nov 2023 | 25.97 | 26.01 | 25.87 | 25.96 | 25.35 | 6,500 |
| 28 Nov 2023 | 25.86 | 25.89 | 25.84 | 25.89 | 25.28 | 1,000 |
| 27 Nov 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.24 | 100 |
| 24 Nov 2023 | 25.84 | 25.84 | 25.81 | 25.81 | 25.20 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.