LHA Risk-Managed Income ETF (RMIF)
BATS: RMIF · Real-Time Price · USD
24.20
-0.01 (-0.03%)
At close: Apr 1, 2026, 4:00 PM EDT
24.20
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.03% | 274 |
| Mar 31, 2026 | 24.17 | 24.21 | 24.16 | 24.21 | 24.21 | 0.41% | 5,046 |
| Mar 30, 2026 | 24.15 | 24.15 | 24.11 | 24.11 | 24.11 | -0.41% | 1,250 |
| Mar 27, 2026 | 24.20 | 24.21 | 24.19 | 24.21 | 24.11 | -0.09% | 4,019 |
| Mar 26, 2026 | 24.27 | 24.27 | 24.23 | 24.23 | 24.13 | -0.34% | 323 |
| Mar 25, 2026 | 24.34 | 24.34 | 24.32 | 24.32 | 24.21 | 0.22% | 374 |
| Mar 24, 2026 | 24.26 | 24.28 | 24.26 | 24.26 | 24.16 | -0.16% | 638 |
| Mar 23, 2026 | 24.31 | 24.34 | 24.30 | 24.30 | 24.20 | 0.33% | 5,918 |
| Mar 20, 2026 | 24.30 | 24.30 | 24.22 | 24.22 | 24.12 | -0.52% | 5,733 |
| Mar 19, 2026 | 24.26 | 24.37 | 24.26 | 24.35 | 24.24 | 0.15% | 709 |
| Mar 18, 2026 | 24.36 | 24.37 | 24.31 | 24.31 | 24.21 | -0.45% | 927 |
| Mar 17, 2026 | 24.42 | 24.43 | 24.41 | 24.42 | 24.32 | 0.35% | 2,216 |
| Mar 16, 2026 | 24.35 | 24.35 | 24.34 | 24.34 | 24.23 | 0.31% | 2,048 |
| Mar 13, 2026 | 24.27 | 24.29 | 24.25 | 24.26 | 24.16 | -0.23% | 3,504 |
| Mar 12, 2026 | 24.39 | 24.39 | 24.32 | 24.32 | 24.21 | -0.59% | 338 |
| Mar 11, 2026 | 24.48 | 24.48 | 24.45 | 24.46 | 24.36 | -0.28% | 2,456 |
| Mar 10, 2026 | 24.56 | 24.57 | 24.52 | 24.53 | 24.42 | -0.07% | 6,110 |
| Mar 9, 2026 | 24.39 | 24.55 | 24.39 | 24.55 | 24.44 | 0.42% | 668 |
| Mar 6, 2026 | 24.45 | 24.49 | 24.44 | 24.44 | 24.34 | -0.49% | 665 |
| Mar 5, 2026 | 24.62 | 24.63 | 24.55 | 24.56 | 24.46 | -0.33% | 535 |
| Mar 4, 2026 | 24.63 | 24.65 | 24.63 | 24.65 | 24.54 | 0.32% | 3,364 |
| Mar 3, 2026 | 24.50 | 24.57 | 24.49 | 24.57 | 24.46 | -0.32% | 1,505 |
| Mar 2, 2026 | 24.63 | 24.65 | 24.61 | 24.65 | 24.54 | 0.08% | 611 |
| Feb 27, 2026 | 24.66 | 24.68 | 24.63 | 24.63 | 24.52 | -0.26% | 5,468 |
| Feb 26, 2026 | 24.69 | 24.71 | 24.69 | 24.69 | 24.58 | -0.52% | 1,600 |
| Feb 25, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.61 | 0.12% | 58 |
| Feb 24, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.58 | -0.04% | 853 |
| Feb 23, 2026 | 24.86 | 24.86 | 24.78 | 24.80 | 24.59 | -0.18% | 3,050 |
| Feb 20, 2026 | 24.83 | 24.85 | 24.83 | 24.85 | 24.63 | 0.08% | 20,453 |
| Feb 19, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.61 | -0.06% | 85 |
| Feb 18, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.63 | 0.08% | 56 |
| Feb 17, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.61 | -0.06% | 3,594 |
| Feb 13, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.62 | 0.08% | 93 |
| Feb 12, 2026 | 24.80 | 24.82 | 24.80 | 24.82 | 24.60 | -0.06% | 608 |
| Feb 11, 2026 | 24.81 | 24.83 | 24.81 | 24.83 | 24.62 | -0.01% | 4,950 |
| Feb 10, 2026 | 24.84 | 24.86 | 24.84 | 24.84 | 24.62 | -0.04% | 2,298 |
| Feb 9, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.63 | 0.10% | 3,896 |
| Feb 6, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.61 | 0.18% | 151 |
| Feb 5, 2026 | 24.79 | 24.79 | 24.78 | 24.78 | 24.56 | 0.04% | 2,745 |
| Feb 4, 2026 | 24.75 | 24.77 | 24.75 | 24.77 | 24.55 | -0.15% | 1,502 |
| Feb 3, 2026 | 24.81 | 24.81 | 24.79 | 24.80 | 24.59 | -0.18% | 791 |
| Feb 2, 2026 | 24.83 | 24.85 | 24.81 | 24.85 | 24.63 | 0.18% | 5,962 |
| Jan 30, 2026 | 24.76 | 24.80 | 24.76 | 24.80 | 24.59 | -0.06% | 156 |
| Jan 29, 2026 | 24.80 | 24.82 | 24.80 | 24.82 | 24.60 | -0.12% | 1,851 |
| Jan 28, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.63 | -0.12% | 487 |
| Jan 27, 2026 | 24.88 | 24.88 | 24.86 | 24.88 | 24.66 | - | 2,758 |
| Jan 26, 2026 | 24.88 | 24.88 | 24.87 | 24.88 | 24.66 | - | 1,928 |
| Jan 23, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.66 | -0.12% | 199 |
| Jan 22, 2026 | 24.89 | 24.91 | 24.88 | 24.91 | 24.69 | 0.10% | 47,268 |
| Jan 21, 2026 | 24.89 | 24.89 | 24.87 | 24.88 | 24.67 | 0.14% | 8,269 |