LHA Risk-Managed Income ETF (RMIF)
BATS: RMIF · Real-Time Price · USD
25.03
-0.02 (-0.08%)
Sep 5, 2025, 4:00 PM - Market closed
RMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.03 | 25.05 | 25.00 | 25.03 | 25.03 | -0.08% | 6,076 |
| Sep 4, 2025 | 25.02 | 25.05 | 25.00 | 25.05 | 25.05 | 0.28% | 4,285 |
| Sep 3, 2025 | 24.97 | 24.99 | 24.94 | 24.98 | 24.98 | 0.25% | 17,770 |
| Sep 2, 2025 | 24.90 | 24.93 | 24.90 | 24.92 | 24.92 | -0.17% | 681 |
| Aug 29, 2025 | 24.99 | 24.99 | 24.95 | 24.96 | 24.96 | -0.02% | 6,183 |
| Aug 28, 2025 | 24.99 | 24.99 | 24.93 | 24.97 | 24.97 | -0.40% | 1,013 |
| Aug 27, 2025 | 25.02 | 25.09 | 25.02 | 25.07 | 24.96 | -0.02% | 6,158 |
| Aug 26, 2025 | 25.00 | 25.07 | 25.00 | 25.07 | 24.96 | 0.22% | 1,847 |
| Aug 25, 2025 | 24.99 | 25.04 | 24.98 | 25.02 | 24.91 | -0.05% | 3,120 |
| Aug 22, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.92 | 0.51% | 93 |
| Aug 21, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.79 | -0.10% | 883 |
| Aug 20, 2025 | 24.89 | 24.93 | 24.89 | 24.93 | 24.82 | -0.06% | 2,722 |
| Aug 19, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.83 | 0.02% | 170 |
| Aug 18, 2025 | 24.96 | 24.96 | 24.94 | 24.94 | 24.83 | -0.02% | 691 |
| Aug 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.83 | - | 111 |
| Aug 14, 2025 | 24.97 | 24.98 | 24.94 | 24.94 | 24.83 | -0.12% | 4,241 |
| Aug 13, 2025 | 24.94 | 24.97 | 24.93 | 24.97 | 24.86 | 0.18% | 5,623 |
| Aug 12, 2025 | 24.90 | 24.95 | 24.90 | 24.92 | 24.82 | 0.14% | 7,608 |
| Aug 11, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.78 | -0.04% | 3 |
| Aug 8, 2025 | 24.92 | 24.92 | 24.90 | 24.90 | 24.79 | 0.04% | 600 |
| Aug 7, 2025 | 24.86 | 24.92 | 24.86 | 24.89 | 24.78 | -0.02% | 12,351 |
| Aug 6, 2025 | 24.64 | 24.90 | 24.64 | 24.90 | 24.79 | 0.06% | 1,804 |
| Aug 5, 2025 | 24.85 | 24.91 | 24.85 | 24.88 | 24.77 | 0.02% | 5,438 |
| Aug 4, 2025 | 24.61 | 24.90 | 24.61 | 24.88 | 24.77 | 0.20% | 1,357 |
| Aug 1, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.72 | -0.07% | 164 |
| Jul 31, 2025 | 24.87 | 24.87 | 24.81 | 24.84 | 24.74 | 0.07% | 10,650 |
| Jul 30, 2025 | 24.85 | 24.85 | 24.83 | 24.83 | 24.72 | -0.72% | 330 |
| Jul 29, 2025 | 24.99 | 25.01 | 24.99 | 25.01 | 24.75 | - | 173 |
| Jul 28, 2025 | 24.98 | 25.03 | 24.98 | 25.01 | 24.75 | - | 1,238 |
| Jul 25, 2025 | 24.99 | 25.01 | 24.99 | 25.01 | 24.75 | 0.02% | 1,104 |
| Jul 24, 2025 | 24.98 | 25.01 | 24.98 | 25.00 | 24.75 | -0.04% | 649 |
| Jul 23, 2025 | 24.97 | 25.01 | 24.97 | 25.01 | 24.76 | 0.01% | 13,211 |
| Jul 22, 2025 | 24.96 | 25.01 | 24.96 | 25.01 | 24.75 | 0.11% | 417 |
| Jul 21, 2025 | 24.96 | 25.02 | 24.96 | 24.98 | 24.73 | 0.06% | 1,219 |
| Jul 18, 2025 | 24.93 | 24.99 | 24.93 | 24.96 | 24.71 | 0.12% | 4,587 |
| Jul 17, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.68 | 0.06% | 7,449 |
| Jul 16, 2025 | 24.87 | 24.92 | 24.87 | 24.92 | 24.67 | 0.09% | 1,361 |
| Jul 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.65 | -0.13% | 263 |
| Jul 14, 2025 | 24.91 | 24.93 | 24.91 | 24.93 | 24.68 | 0.06% | 21,839 |
| Jul 11, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.66 | -0.06% | 136 |
| Jul 10, 2025 | 24.91 | 24.93 | 24.90 | 24.93 | 24.68 | - | 7,390 |
| Jul 9, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.68 | 0.18% | 90 |
| Jul 8, 2025 | 24.87 | 24.89 | 24.85 | 24.89 | 24.63 | -0.06% | 2,194 |
| Jul 7, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.65 | -0.20% | 23 |
| Jul 3, 2025 | 24.91 | 24.95 | 24.91 | 24.95 | 24.70 | 0.08% | 288 |
| Jul 2, 2025 | 24.92 | 24.93 | 24.90 | 24.93 | 24.68 | 0.12% | 3,565 |
| Jul 1, 2025 | 24.91 | 24.91 | 24.90 | 24.90 | 24.65 | -0.03% | 329 |
| Jun 30, 2025 | 24.92 | 24.92 | 24.91 | 24.91 | 24.66 | 0.21% | 4,202 |
| Jun 27, 2025 | 24.84 | 24.86 | 24.84 | 24.86 | 24.60 | -0.27% | 239 |
| Jun 26, 2025 | 24.88 | 24.92 | 24.88 | 24.92 | 24.61 | 0.15% | 109 |