Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)

ROMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	32.81	32.81	32.59	32.59	32.59	-3.12%	155
Mar 2, 2026	33.51	33.64	33.51	33.64	33.64	-1.73%	1,969
Feb 27, 2026	34.30	34.37	34.08	34.23	34.23	-0.18%	4,448
Feb 26, 2026	34.14	34.30	34.07	34.29	34.29	-0.09%	4,707
Feb 25, 2026	34.33	34.33	34.33	34.33	34.33	0.89%	3
Feb 24, 2026	34.02	34.02	34.02	34.02	34.02	0.30%	100
Feb 23, 2026	33.99	34.08	33.92	33.92	33.92	-0.26%	902
Feb 20, 2026	33.99	34.08	33.99	34.01	34.01	0.58%	863
Feb 19, 2026	33.84	33.84	33.81	33.81	33.81	-0.34%	108
Feb 18, 2026	34.16	34.16	33.90	33.93	33.93	0.14%	1,017
Feb 17, 2026	33.78	34.02	33.78	33.88	33.88	0.02%	925
Feb 13, 2026	33.88	33.88	33.88	33.88	33.87	0.05%	43
Feb 12, 2026	33.90	33.90	33.86	33.86	33.86	-0.83%	1,917
Feb 11, 2026	33.95	34.31	33.90	34.14	34.14	0.53%	7,889
Feb 10, 2026	34.03	34.03	33.96	33.96	33.96	0.32%	236
Feb 9, 2026	33.69	33.85	33.69	33.85	33.85	1.32%	1,726
Feb 6, 2026	33.13	33.41	33.13	33.41	33.41	2.05%	154
Feb 5, 2026	32.68	32.83	32.68	32.74	32.74	-1.19%	1,376
Feb 4, 2026	33.14	33.14	33.14	33.14	33.14	0.24%	27
Feb 3, 2026	33.19	33.19	32.95	33.06	33.06	0.30%	2,134
Feb 2, 2026	33.05	33.14	32.96	32.96	32.96	0.61%	8,719
Jan 30, 2026	32.76	32.76	32.75	32.76	32.76	-1.25%	2,722
Jan 29, 2026	33.29	33.29	32.94	33.17	33.17	0.36%	45,949
Jan 28, 2026	33.00	33.06	32.96	33.06	33.06	-0.85%	1,429
Jan 27, 2026	33.28	33.34	33.28	33.34	33.34	1.37%	265
Jan 26, 2026	32.93	32.93	32.89	32.89	32.89	0.56%	1,410
Jan 23, 2026	32.44	32.71	32.44	32.71	32.70	0.41%	996
Jan 22, 2026	32.49	32.62	32.48	32.57	32.57	0.50%	28,283
Jan 21, 2026	32.22	32.44	32.07	32.41	32.41	1.11%	2,510
Jan 20, 2026	32.15	32.27	32.05	32.05	32.05	-1.58%	6,169
Jan 16, 2026	32.58	32.59	32.57	32.57	32.57	0.22%	4,006
Jan 15, 2026	32.56	32.61	32.50	32.50	32.50	-0.01%	2,512
Jan 14, 2026	32.50	32.50	32.41	32.50	32.50	0.18%	1,046
Jan 13, 2026	32.40	32.45	32.39	32.44	32.44	-0.39%	5,551
Jan 12, 2026	32.51	32.60	32.51	32.57	32.57	0.31%	16,257
Jan 9, 2026	32.47	32.47	32.47	32.47	32.47	0.81%	154
Jan 8, 2026	32.11	32.21	32.11	32.21	32.21	-	1,749
Jan 7, 2026	32.21	32.27	32.21	32.21	32.21	-0.31%	8,224
Jan 6, 2026	32.30	32.34	32.25	32.31	32.31	0.46%	25,509
Jan 5, 2026	32.17	32.25	32.16	32.16	32.16	0.84%	2,806
Jan 2, 2026	31.90	31.90	31.73	31.89	31.89	0.42%	2,735
Dec 31, 2025	31.73	31.76	31.71	31.76	31.76	-0.43%	832
Dec 30, 2025	32.00	32.01	31.90	31.90	31.90	0.07%	6,597
Dec 29, 2025	31.88	31.93	31.88	31.88	31.88	-8.38%	1,973
Dec 26, 2025	34.76	34.79	34.76	34.79	31.97	-0.01%	788
Dec 24, 2025	34.79	34.79	34.79	34.79	31.98	0.22%	99
Dec 23, 2025	34.63	34.75	34.63	34.72	31.91	0.49%	4,740
Dec 22, 2025	34.52	34.55	34.52	34.55	31.75	0.61%	215
Dec 19, 2025	34.34	34.34	34.34	34.34	31.56	0.62%	5,197
Dec 18, 2025	34.16	34.17	34.13	34.13	31.37	0.65%	1,315

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.