LHA Risk-Managed Income ETF (RMIF)
BATS: RMIF · Real-Time Price · USD
24.73
+0.09 (0.37%)
At close: May 12, 2025, 4:00 PM
24.73
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.72 | 24.73 | 24.72 | 24.73 | 24.73 | 0.37% | 788 |
| May 9, 2025 | 24.62 | 24.67 | 24.62 | 24.64 | 24.64 | 0.04% | 4,512 |
| May 8, 2025 | 24.63 | 24.63 | 24.60 | 24.63 | 24.63 | 0.05% | 1,996 |
| May 7, 2025 | 24.58 | 24.65 | 24.58 | 24.62 | 24.62 | 0.03% | 2,044 |
| May 6, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - | 147 |
| May 5, 2025 | 24.61 | 24.64 | 24.61 | 24.61 | 24.61 | 0.02% | 2,272 |
| May 2, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.12% | 270 |
| May 1, 2025 | 24.62 | 24.62 | 24.58 | 24.58 | 24.58 | - | 1,481 |
| Apr 30, 2025 | 24.59 | 24.61 | 24.57 | 24.58 | 24.58 | 0.02% | 8,207 |
| Apr 29, 2025 | 24.57 | 24.57 | 24.55 | 24.57 | 24.57 | -0.67% | 1,851 |
| Apr 28, 2025 | 24.73 | 24.77 | 24.73 | 24.74 | 24.58 | 0.04% | 732 |
| Apr 25, 2025 | 24.74 | 24.74 | 24.70 | 24.73 | 24.57 | 0.04% | 423 |
| Apr 24, 2025 | 24.69 | 24.72 | 24.69 | 24.72 | 24.56 | 0.22% | 1,004 |
| Apr 23, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.50 | 0.09% | 731 |
| Apr 22, 2025 | 24.66 | 24.67 | 24.64 | 24.64 | 24.48 | 0.04% | 1,091 |
| Apr 21, 2025 | 24.63 | 24.66 | 24.61 | 24.63 | 24.47 | 0.04% | 2,384 |
| Apr 17, 2025 | 24.61 | 24.62 | 24.61 | 24.62 | 24.46 | 0.10% | 2,351 |
| Apr 16, 2025 | 24.57 | 24.64 | 24.57 | 24.60 | 24.44 | 0.02% | 2,718 |
| Apr 15, 2025 | 24.65 | 24.65 | 24.59 | 24.59 | 24.43 | -0.03% | 2,509 |
| Apr 14, 2025 | 24.55 | 24.63 | 24.55 | 24.60 | 24.44 | 0.14% | 1,616 |
| Apr 11, 2025 | 24.51 | 24.56 | 24.51 | 24.56 | 24.40 | 0.11% | 715 |
| Apr 10, 2025 | 24.56 | 24.57 | 24.54 | 24.54 | 24.38 | -0.34% | 1,253 |
| Apr 9, 2025 | 24.48 | 24.62 | 24.48 | 24.62 | 24.46 | 0.64% | 729 |
| Apr 8, 2025 | 24.50 | 24.50 | 24.44 | 24.46 | 24.31 | 0.30% | 2,849 |
| Apr 7, 2025 | 23.57 | 24.42 | 23.57 | 24.39 | 24.23 | 0.08% | 2,799 |
| Apr 4, 2025 | 24.40 | 24.40 | 24.32 | 24.37 | 24.21 | -1.38% | 18,802 |
| Apr 3, 2025 | 24.72 | 24.74 | 24.71 | 24.71 | 24.55 | -0.90% | 472 |
| Apr 2, 2025 | 24.91 | 24.94 | 24.91 | 24.94 | 24.77 | 0.02% | 346 |
| Apr 1, 2025 | 24.92 | 24.96 | 24.86 | 24.93 | 24.77 | 0.08% | 13,916 |
| Mar 31, 2025 | 24.91 | 24.91 | 24.88 | 24.91 | 24.75 | -0.06% | 5,773 |
| Mar 28, 2025 | 24.91 | 24.93 | 24.91 | 24.93 | 24.76 | -0.62% | 251 |
| Mar 27, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 24.82 | -0.04% | 1,265 |
| Mar 26, 2025 | 25.12 | 25.12 | 25.09 | 25.09 | 24.83 | -0.16% | 3,292 |
| Mar 25, 2025 | 25.17 | 25.17 | 25.13 | 25.13 | 24.87 | - | 1,944 |
| Mar 24, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.87 | 0.26% | 2,216 |
| Mar 21, 2025 | 25.07 | 25.07 | 25.05 | 25.07 | 24.81 | -0.08% | 2,147 |
| Mar 20, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.83 | 0.14% | 3 |
| Mar 19, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 24.79 | 0.15% | 285 |
| Mar 18, 2025 | 25.06 | 25.06 | 25.01 | 25.01 | 24.76 | -0.15% | 3,585 |
| Mar 17, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.79 | 0.12% | 79 |
| Mar 14, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.76 | 0.32% | 49 |
| Mar 13, 2025 | 24.96 | 24.96 | 24.94 | 24.94 | 24.68 | -0.32% | 5,114 |
| Mar 12, 2025 | 25.05 | 25.09 | 25.02 | 25.02 | 24.76 | -0.13% | 6,592 |
| Mar 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.79 | -0.31% | 76 |
| Mar 10, 2025 | 25.14 | 25.14 | 25.08 | 25.13 | 24.87 | -0.12% | 4,532 |
| Mar 7, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.90 | 0.08% | 1,065 |
| Mar 6, 2025 | 25.17 | 25.17 | 25.14 | 25.14 | 24.88 | -0.21% | 1,377 |
| Mar 5, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 24.93 | 0.21% | 410 |
| Mar 4, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 24.88 | -0.21% | 1,005 |
| Mar 3, 2025 | 25.23 | 25.23 | 25.19 | 25.19 | 24.93 | -0.12% | 5,786 |