Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
BATS: ROMO · Real-Time Price · USD
32.10
+0.04 (0.13%)
At close: Jul 3, 2025, 4:00 PM
32.10
0.00 (0.00%)
After-hours: Jul 3, 2025, 5:00 PM EDT
ROMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 32.08 | 32.10 | 32.08 | 32.10 | - | 0.12% | 1,538 |
| Jul 2, 2025 | 31.97 | 32.08 | 31.97 | 32.06 | 32.06 | 0.28% | 1,641 |
| Jul 1, 2025 | 31.98 | 31.98 | 31.93 | 31.97 | 31.97 | -0.16% | 1,419 |
| Jun 30, 2025 | 31.86 | 32.02 | 31.86 | 32.02 | 32.02 | 0.23% | 10,400 |
| Jun 27, 2025 | 31.92 | 31.95 | 31.92 | 31.95 | 31.95 | 0.77% | 222 |
| Jun 26, 2025 | 31.63 | 31.73 | 31.63 | 31.71 | 31.71 | 1.11% | 7,988 |
| Jun 25, 2025 | 31.32 | 31.36 | 31.32 | 31.36 | 31.36 | -0.44% | 2,846 |
| Jun 24, 2025 | 31.33 | 31.50 | 31.33 | 31.50 | 31.50 | 1.06% | 7,803 |
| Jun 23, 2025 | 31.03 | 31.17 | 30.93 | 31.17 | 31.17 | 0.71% | 1,184 |
| Jun 20, 2025 | 31.10 | 31.10 | 30.95 | 30.95 | 30.95 | -0.73% | 2,504 |
| Jun 18, 2025 | 31.23 | 31.23 | 31.18 | 31.18 | 31.18 | 0.17% | 386 |
| Jun 17, 2025 | 31.29 | 31.33 | 31.10 | 31.12 | 31.12 | -1.00% | 2,699 |
| Jun 16, 2025 | 31.55 | 31.55 | 31.44 | 31.44 | 31.44 | 0.44% | 477 |
| Jun 13, 2025 | 31.26 | 31.41 | 31.24 | 31.30 | 31.30 | -1.15% | 3,656 |
| Jun 12, 2025 | 31.67 | 31.67 | 31.66 | 31.66 | 31.66 | 0.63% | 374 |
| Jun 11, 2025 | 31.55 | 31.61 | 31.42 | 31.47 | 31.47 | -0.09% | 1,735 |
| Jun 10, 2025 | 31.44 | 31.50 | 31.44 | 31.50 | 31.50 | 0.15% | 923 |
| Jun 9, 2025 | 31.46 | 31.51 | 31.45 | 31.45 | 31.45 | 0.18% | 1,714 |
| Jun 6, 2025 | 31.40 | 31.43 | 31.39 | 31.39 | 31.39 | 0.26% | 3,542 |
| Jun 5, 2025 | 31.43 | 31.43 | 31.31 | 31.31 | 31.31 | -0.29% | 1,677 |
| Jun 4, 2025 | 31.35 | 31.41 | 31.34 | 31.40 | 31.40 | 0.43% | 1,435 |
| Jun 3, 2025 | 31.25 | 31.27 | 31.25 | 31.27 | 31.27 | -0.45% | 436 |
| Jun 2, 2025 | 31.26 | 31.41 | 31.26 | 31.41 | 31.41 | 0.53% | 236,780 |
| May 30, 2025 | 31.19 | 31.24 | 31.17 | 31.24 | 31.24 | 0.25% | 2,022 |
| May 29, 2025 | 31.07 | 31.16 | 31.06 | 31.16 | 31.16 | 0.35% | 2,246 |
| May 28, 2025 | 31.01 | 31.06 | 31.01 | 31.05 | 31.05 | -0.71% | 1,988 |
| May 27, 2025 | 31.26 | 31.32 | 31.26 | 31.28 | 31.28 | 0.82% | 2,589 |
| May 23, 2025 | 30.95 | 31.02 | 30.95 | 31.02 | 31.02 | 0.27% | 2,182 |
| May 22, 2025 | 30.94 | 31.03 | 30.94 | 30.94 | 30.94 | -0.14% | 1,844 |
| May 21, 2025 | 31.17 | 31.19 | 30.92 | 30.98 | 30.98 | -0.51% | 6,994 |
| May 20, 2025 | 31.00 | 31.14 | 31.00 | 31.14 | 31.14 | 0.19% | 1,245 |
| May 19, 2025 | 30.95 | 31.08 | 30.95 | 31.08 | 31.08 | 0.46% | 1,144 |
| May 16, 2025 | 30.90 | 30.95 | 30.88 | 30.94 | 30.94 | 0.13% | 3,772 |
| May 15, 2025 | 30.92 | 30.93 | 30.90 | 30.90 | 30.90 | 0.65% | 1,450 |
| May 14, 2025 | 30.79 | 30.80 | 30.67 | 30.70 | 30.70 | -0.30% | 3,174 |
| May 13, 2025 | 30.79 | 30.81 | 30.75 | 30.79 | 30.79 | 0.15% | 5,741 |
| May 12, 2025 | 30.80 | 30.80 | 30.70 | 30.74 | 30.74 | -0.09% | 1,623 |
| May 9, 2025 | 30.76 | 30.81 | 30.75 | 30.77 | 30.77 | 0.15% | 500 |
| May 8, 2025 | 30.80 | 30.80 | 30.71 | 30.73 | 30.73 | -0.32% | 7,459 |
| May 7, 2025 | 30.84 | 30.85 | 30.78 | 30.83 | 30.83 | -0.21% | 1,884 |
| May 6, 2025 | 30.86 | 30.89 | 30.86 | 30.89 | 30.89 | 0.03% | 2,668 |
| May 5, 2025 | 30.84 | 30.88 | 30.84 | 30.88 | 30.88 | 0.26% | 1,664 |
| May 2, 2025 | 30.82 | 30.83 | 30.77 | 30.80 | 30.80 | 0.33% | 1,407 |
| May 1, 2025 | 30.79 | 30.80 | 30.70 | 30.70 | 30.70 | -0.29% | 6,258 |
| Apr 30, 2025 | 30.74 | 30.79 | 30.74 | 30.79 | 30.79 | -0.11% | 6,446 |
| Apr 29, 2025 | 30.85 | 30.85 | 30.83 | 30.83 | 30.83 | 0.25% | 373 |
| Apr 28, 2025 | 30.65 | 30.75 | 30.65 | 30.75 | 30.75 | 0.40% | 621 |
| Apr 25, 2025 | 30.52 | 30.63 | 30.52 | 30.63 | 30.63 | 0.32% | 380 |
| Apr 24, 2025 | 30.13 | 30.53 | 30.13 | 30.53 | 30.53 | 0.60% | 836 |
| Apr 23, 2025 | 30.53 | 30.53 | 30.35 | 30.35 | 30.35 | 0.24% | 1,761 |