Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
BATS: ROMO · Real-Time Price · USD
34.11
+0.13 (0.37%)
At close: Oct 8, 2025, 4:00 PM EDT
34.11
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
ROMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 34.11 | 34.11 | 34.03 | 34.11 | 34.11 | 0.37% | 1,669 |
| Oct 7, 2025 | 33.92 | 34.00 | 33.92 | 33.98 | 33.98 | -0.38% | 3,295 |
| Oct 6, 2025 | 34.16 | 34.16 | 34.11 | 34.11 | 34.11 | 0.03% | 6,039 |
| Oct 3, 2025 | 34.08 | 34.10 | 34.08 | 34.10 | 34.10 | 0.38% | 488 |
| Oct 2, 2025 | 33.84 | 33.98 | 33.81 | 33.97 | 33.97 | 0.33% | 2,206 |
| Oct 1, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.69% | 259 |
| Sep 30, 2025 | 33.56 | 33.63 | 33.56 | 33.63 | 33.63 | 0.36% | 605 |
| Sep 29, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.59% | 10 |
| Sep 26, 2025 | 33.20 | 33.32 | 33.20 | 33.31 | 33.31 | 0.26% | 2,127 |
| Sep 25, 2025 | 33.22 | 33.22 | 33.11 | 33.22 | 33.22 | -0.56% | 2,575 |
| Sep 24, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.48% | 7 |
| Sep 23, 2025 | 33.72 | 33.72 | 33.57 | 33.57 | 33.57 | -0.24% | 195 |
| Sep 22, 2025 | 33.53 | 33.65 | 33.53 | 33.65 | 33.65 | 0.38% | 136 |
| Sep 19, 2025 | 33.49 | 33.53 | 33.49 | 33.53 | 33.53 | -0.15% | 291 |
| Sep 18, 2025 | 33.45 | 33.57 | 33.45 | 33.57 | 33.57 | 0.33% | 971 |
| Sep 17, 2025 | 33.45 | 33.54 | 33.45 | 33.46 | 33.46 | -0.23% | 1,222 |
| Sep 16, 2025 | 33.49 | 33.54 | 33.49 | 33.54 | 33.54 | -0.04% | 2,542 |
| Sep 15, 2025 | 33.45 | 33.55 | 33.45 | 33.55 | 33.55 | 0.56% | 16,657 |
| Sep 12, 2025 | 33.30 | 33.37 | 33.30 | 33.37 | 33.37 | -0.27% | 1,992 |
| Sep 11, 2025 | 33.38 | 33.46 | 33.36 | 33.46 | 33.46 | 1.08% | 4,461 |
| Sep 10, 2025 | 33.13 | 33.13 | 33.10 | 33.10 | 33.10 | 0.18% | 426 |
| Sep 9, 2025 | 33.00 | 33.04 | 33.00 | 33.04 | 33.04 | -0.27% | 369 |
| Sep 8, 2025 | 33.08 | 33.13 | 33.03 | 33.13 | 33.13 | 0.79% | 17,191 |
| Sep 5, 2025 | 32.85 | 32.87 | 32.85 | 32.87 | 32.87 | 0.27% | 158 |
| Sep 4, 2025 | 32.62 | 32.78 | 32.62 | 32.78 | 32.78 | 0.73% | 481 |
| Sep 3, 2025 | 32.52 | 32.54 | 32.43 | 32.54 | 32.54 | 0.25% | 225 |
| Sep 2, 2025 | 32.14 | 32.47 | 32.14 | 32.46 | 32.46 | -0.89% | 2,112 |
| Aug 29, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.62% | 73 |
| Aug 28, 2025 | 32.94 | 33.01 | 32.94 | 32.96 | 32.96 | 0.31% | 5,122 |
| Aug 27, 2025 | 32.66 | 32.85 | 32.66 | 32.85 | 32.85 | -0.07% | 1,025 |
| Aug 26, 2025 | 32.83 | 32.88 | 32.80 | 32.88 | 32.88 | 0.26% | 708 |
| Aug 25, 2025 | 32.94 | 33.01 | 32.79 | 32.79 | 32.79 | -0.97% | 1,025 |
| Aug 22, 2025 | 33.12 | 33.12 | 33.10 | 33.11 | 33.11 | 1.41% | 869 |
| Aug 21, 2025 | 32.64 | 32.65 | 32.64 | 32.65 | 32.65 | -0.37% | 267 |
| Aug 20, 2025 | 32.88 | 32.88 | 32.67 | 32.77 | 32.77 | -0.05% | 1,951 |
| Aug 19, 2025 | 32.91 | 32.91 | 32.79 | 32.79 | 32.79 | -0.10% | 712 |
| Aug 18, 2025 | 32.81 | 32.82 | 32.79 | 32.82 | 32.82 | -0.23% | 809 |
| Aug 15, 2025 | 32.85 | 32.90 | 32.85 | 32.90 | 32.90 | -0.01% | 2,021 |
| Aug 14, 2025 | 32.73 | 32.90 | 32.73 | 32.90 | 32.90 | 0.34% | 1,637 |
| Aug 13, 2025 | 32.74 | 32.79 | 32.74 | 32.79 | 32.79 | 0.36% | 410 |
| Aug 12, 2025 | 32.51 | 32.67 | 32.51 | 32.67 | 32.67 | 1.12% | 1,609 |
| Aug 11, 2025 | 32.33 | 32.33 | 32.31 | 32.31 | 32.31 | -0.39% | 431 |
| Aug 8, 2025 | 32.31 | 32.44 | 32.31 | 32.44 | 32.44 | 0.80% | 713 |
| Aug 7, 2025 | 32.26 | 32.26 | 32.14 | 32.18 | 32.18 | 0.44% | 1,827 |
| Aug 6, 2025 | 31.93 | 32.11 | 31.92 | 32.04 | 32.04 | 0.38% | 10,971 |
| Aug 5, 2025 | 31.97 | 31.97 | 31.77 | 31.92 | 31.92 | 0.08% | 9,536 |
| Aug 4, 2025 | 31.87 | 31.89 | 31.85 | 31.89 | 31.89 | 1.30% | 2,541 |
| Aug 1, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.54% | 258 |
| Jul 31, 2025 | 31.73 | 31.73 | 31.66 | 31.66 | 31.66 | -0.80% | 310 |
| Jul 30, 2025 | 32.16 | 32.16 | 31.90 | 31.91 | 31.91 | -0.58% | 5,457 |