LHA Risk-Managed Income ETF (RMIF)

RMIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	24.84	24.86	24.84	24.84	24.84	-0.04%	2,298
Feb 9, 2026	24.85	24.85	24.85	24.85	24.85	0.10%	3,896
Feb 6, 2026	24.82	24.82	24.82	24.82	24.82	0.18%	151
Feb 5, 2026	24.79	24.79	24.78	24.78	24.78	0.04%	2,745
Feb 4, 2026	24.75	24.77	24.75	24.77	24.76	-0.15%	1,502
Feb 3, 2026	24.81	24.81	24.79	24.80	24.80	-0.18%	791
Feb 2, 2026	24.83	24.85	24.81	24.85	24.85	0.18%	5,962
Jan 30, 2026	24.76	24.80	24.76	24.80	24.80	-0.06%	156
Jan 29, 2026	24.80	24.82	24.80	24.82	24.81	-0.12%	1,851
Jan 28, 2026	24.85	24.85	24.85	24.85	24.84	-0.12%	487
Jan 27, 2026	24.88	24.88	24.86	24.88	24.87	-	2,758
Jan 26, 2026	24.88	24.88	24.87	24.88	24.87	-	1,928
Jan 23, 2026	24.88	24.88	24.88	24.88	24.88	-0.12%	199
Jan 22, 2026	24.89	24.91	24.88	24.91	24.90	0.10%	47,268
Jan 21, 2026	24.89	24.89	24.87	24.88	24.88	0.14%	8,269
Jan 20, 2026	24.83	24.85	24.83	24.85	24.84	-0.20%	28,966
Jan 16, 2026	24.88	24.90	24.88	24.90	24.89	0.04%	9,270
Jan 15, 2026	24.89	24.89	24.87	24.89	24.88	0.04%	1,929
Jan 14, 2026	24.88	24.88	24.88	24.88	24.87	-0.02%	59
Jan 13, 2026	24.88	24.90	24.87	24.88	24.88	0.05%	3,312
Jan 12, 2026	24.85	24.90	24.71	24.87	24.87	-0.04%	1,545
Jan 9, 2026	24.86	24.89	24.86	24.88	24.88	0.05%	2,122
Jan 8, 2026	24.83	24.86	24.83	24.86	24.86	0.08%	489
Jan 7, 2026	24.85	24.85	24.83	24.85	24.84	0.02%	555
Jan 6, 2026	24.83	24.85	24.82	24.84	24.84	-0.04%	1,694
Jan 5, 2026	24.86	24.86	24.83	24.85	24.85	0.20%	1,044
Jan 2, 2026	24.83	24.83	24.76	24.80	24.80	0.04%	35,269
Dec 31, 2025	24.83	24.84	24.79	24.79	24.79	-0.06%	9,093
Dec 30, 2025	24.81	24.84	24.81	24.81	24.80	-0.74%	10,647
Dec 29, 2025	24.97	25.02	24.97	24.99	24.76	-0.08%	5,806
Dec 26, 2025	24.99	25.01	24.99	25.01	24.78	-0.02%	191
Dec 24, 2025	25.00	25.02	24.98	25.02	24.79	0.14%	982
Dec 23, 2025	24.94	24.99	24.94	24.98	24.75	0.04%	2,420
Dec 22, 2025	24.93	24.99	24.93	24.97	24.74	0.08%	1,013
Dec 19, 2025	24.93	24.99	24.92	24.95	24.72	0.02%	9,045
Dec 18, 2025	24.91	24.97	24.91	24.95	24.72	0.16%	4,183
Dec 17, 2025	24.90	24.92	24.90	24.91	24.68	-0.11%	2,859
Dec 16, 2025	24.89	24.93	24.89	24.93	24.71	0.01%	811
Dec 15, 2025	24.91	24.94	24.91	24.93	24.70	0.06%	7,623
Dec 12, 2025	24.92	24.92	24.92	24.92	24.69	-0.14%	3,567
Dec 11, 2025	24.92	24.95	24.92	24.95	24.72	0.01%	335
Dec 10, 2025	24.95	24.95	24.95	24.95	24.72	0.31%	55
Dec 9, 2025	24.89	24.93	24.87	24.87	24.64	-0.16%	5,873
Dec 8, 2025	24.94	24.94	24.87	24.91	24.68	-0.12%	3,347
Dec 5, 2025	24.94	24.97	24.94	24.94	24.71	0.02%	4,245
Dec 4, 2025	25.18	25.18	24.94	24.94	24.71	0.02%	482
Dec 3, 2025	24.94	24.94	24.93	24.93	24.70	0.12%	277
Dec 2, 2025	24.91	24.91	24.90	24.90	24.67	0.10%	571
Dec 1, 2025	24.85	24.89	24.85	24.88	24.65	-0.11%	2,286
Nov 28, 2025	24.93	24.94	24.87	24.90	24.68	0.05%	5,639

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.