Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
BATS: ROMO · Real-Time Price · USD
32.02
+0.28 (0.88%)
Dec 20, 2024, 3:45 PM EST - Market closed
ROMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.91 | 32.18 | 31.91 | 32.02 | 32.02 | 0.88% | 5,323 |
| Dec 19, 2024 | 31.82 | 31.95 | 31.73 | 31.74 | 31.74 | -0.23% | 11,118 |
| Dec 18, 2024 | 32.70 | 32.80 | 31.81 | 31.81 | 31.81 | -2.80% | 9,587 |
| Dec 17, 2024 | 32.71 | 32.73 | 32.71 | 32.73 | 32.73 | -0.21% | 1,146 |
| Dec 16, 2024 | 32.85 | 32.85 | 32.80 | 32.80 | 32.80 | 0.37% | 745 |
| Dec 13, 2024 | 32.58 | 32.68 | 32.58 | 32.68 | 32.68 | -0.04% | 282 |
| Dec 12, 2024 | 32.80 | 32.85 | 32.68 | 32.69 | 32.69 | -0.49% | 1,575 |
| Dec 11, 2024 | 32.58 | 32.92 | 32.58 | 32.85 | 32.85 | 0.83% | 3,311 |
| Dec 10, 2024 | 32.68 | 32.68 | 32.58 | 32.58 | 32.58 | -0.30% | 1,143 |
| Dec 9, 2024 | 32.76 | 32.82 | 32.68 | 32.68 | 32.68 | -0.61% | 1,882 |
| Dec 6, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.23% | 400 |
| Dec 5, 2024 | 32.96 | 32.96 | 32.81 | 32.81 | 32.81 | -0.16% | 1,209 |
| Dec 4, 2024 | 32.71 | 32.86 | 32.71 | 32.86 | 32.86 | 0.58% | 6,676 |
| Dec 3, 2024 | 32.66 | 32.72 | 32.66 | 32.67 | 32.67 | 0.05% | 1,767 |
| Dec 2, 2024 | 32.43 | 32.65 | 32.43 | 32.65 | 32.65 | 0.19% | 705 |
| Nov 29, 2024 | 32.54 | 32.63 | 32.54 | 32.59 | 32.59 | 0.63% | 526 |
| Nov 27, 2024 | 32.60 | 32.60 | 32.39 | 32.39 | 32.39 | -0.53% | 14,029 |
| Nov 26, 2024 | 32.34 | 32.56 | 32.34 | 32.56 | 32.56 | 0.72% | 2,254 |
| Nov 25, 2024 | 32.37 | 32.39 | 32.26 | 32.33 | 32.33 | 0.24% | 1,794 |
| Nov 22, 2024 | 32.17 | 32.26 | 32.17 | 32.25 | 32.25 | 0.38% | 1,901 |
| Nov 21, 2024 | 32.00 | 32.20 | 32.00 | 32.13 | 32.13 | 0.58% | 1,435 |
| Nov 20, 2024 | 31.78 | 31.94 | 31.78 | 31.94 | 31.94 | 0.19% | 1,274 |
| Nov 19, 2024 | 31.82 | 31.92 | 31.81 | 31.88 | 31.88 | 0.23% | 1,970 |
| Nov 18, 2024 | 31.87 | 31.87 | 31.81 | 31.81 | 31.81 | 0.32% | 1,202 |
| Nov 15, 2024 | 31.81 | 31.88 | 31.71 | 31.71 | 31.71 | -1.24% | 522 |
| Nov 14, 2024 | 32.32 | 32.33 | 32.10 | 32.10 | 32.10 | -0.74% | 1,265 |
| Nov 13, 2024 | 32.33 | 32.34 | 32.33 | 32.34 | 32.34 | 0.14% | 771 |
| Nov 12, 2024 | 32.37 | 32.37 | 32.22 | 32.30 | 32.30 | -0.39% | 2,014 |
| Nov 11, 2024 | 32.37 | 32.42 | 32.37 | 32.42 | 32.42 | -0.04% | 1,364 |
| Nov 8, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.14% | 753 |
| Nov 7, 2024 | 32.33 | 32.39 | 32.32 | 32.39 | 32.39 | 0.89% | 5,441 |
| Nov 6, 2024 | 32.04 | 32.13 | 32.04 | 32.11 | 32.11 | 1.95% | 2,409 |
| Nov 5, 2024 | 31.40 | 31.49 | 31.34 | 31.49 | 31.49 | 1.42% | 2,881 |
| Nov 4, 2024 | 31.27 | 31.27 | 31.01 | 31.05 | 31.05 | -0.21% | 1,690 |
| Nov 1, 2024 | 31.18 | 31.19 | 31.11 | 31.11 | 31.11 | 0.22% | 1,611 |
| Oct 31, 2024 | 31.15 | 31.19 | 31.05 | 31.05 | 31.05 | -1.54% | 1,849 |
| Oct 30, 2024 | 31.69 | 31.75 | 31.53 | 31.53 | 31.53 | -0.39% | 946 |
| Oct 29, 2024 | 31.64 | 31.67 | 31.59 | 31.66 | 31.66 | 0.24% | 11,093 |
| Oct 28, 2024 | 31.65 | 31.72 | 31.58 | 31.58 | 31.58 | -0.03% | 4,857 |
| Oct 25, 2024 | 32.36 | 32.36 | 31.59 | 31.59 | 31.59 | -0.06% | 1,476 |
| Oct 24, 2024 | 31.47 | 31.62 | 31.47 | 31.61 | 31.61 | 0.19% | 3,034 |
| Oct 23, 2024 | 31.70 | 31.70 | 31.51 | 31.55 | 31.55 | -0.88% | 2,241 |
| Oct 22, 2024 | 31.66 | 31.84 | 31.66 | 31.83 | 31.83 | -0.09% | 3,133 |
| Oct 21, 2024 | 31.80 | 31.86 | 31.70 | 31.86 | 31.86 | -0.25% | 58,775 |
| Oct 18, 2024 | 31.89 | 31.94 | 31.89 | 31.94 | 31.94 | 0.41% | 22,219 |
| Oct 17, 2024 | 31.82 | 31.91 | 31.81 | 31.81 | 31.81 | - | 5,282 |
| Oct 16, 2024 | 31.69 | 31.82 | 31.69 | 31.81 | 31.81 | 0.65% | 6,700 |
| Oct 15, 2024 | 31.81 | 31.81 | 31.54 | 31.60 | 31.60 | -0.84% | 3,175 |
| Oct 14, 2024 | 31.74 | 31.91 | 31.74 | 31.87 | 31.87 | 0.72% | 1,513 |
| Oct 11, 2024 | 31.56 | 31.66 | 31.56 | 31.64 | 31.64 | 0.56% | 565 |
| Oct 10, 2024 | 31.57 | 31.57 | 31.39 | 31.47 | 31.47 | -0.33% | 7,379 |
| Oct 9, 2024 | 31.45 | 31.57 | 31.45 | 31.57 | 31.57 | 0.74% | 1,072 |
| Oct 8, 2024 | 31.30 | 31.34 | 31.27 | 31.34 | 31.34 | 0.89% | 1,953 |
| Oct 7, 2024 | 31.31 | 31.32 | 31.06 | 31.06 | 31.06 | -0.90% | 1,963 |
| Oct 4, 2024 | 31.20 | 31.35 | 31.16 | 31.35 | 31.35 | 0.83% | 4,045 |
| Oct 3, 2024 | 31.08 | 31.09 | 31.01 | 31.09 | 31.09 | -0.32% | 2,526 |
| Oct 2, 2024 | 31.27 | 31.27 | 31.15 | 31.19 | 31.19 | -0.01% | 1,840 |
| Oct 1, 2024 | 31.11 | 31.22 | 31.11 | 31.19 | 31.19 | -0.83% | 1,054 |
| Sep 30, 2024 | 31.35 | 31.45 | 31.35 | 31.45 | 31.45 | 0.19% | 419 |
| Sep 27, 2024 | 31.41 | 31.44 | 30.44 | 31.39 | 31.39 | -0.22% | 1,974 |
| Sep 26, 2024 | 31.36 | 31.46 | 31.29 | 31.46 | 31.46 | 0.67% | 652 |
| Sep 25, 2024 | 31.32 | 31.32 | 31.25 | 31.25 | 31.25 | -0.29% | 1,442 |
| Sep 24, 2024 | 31.14 | 31.34 | 31.14 | 31.34 | 31.34 | 0.41% | 2,863 |
| Sep 23, 2024 | 30.95 | 31.23 | 30.95 | 31.21 | 31.21 | 0.26% | 1,516 |
| Sep 20, 2024 | 31.02 | 31.13 | 31.01 | 31.13 | 31.13 | -0.25% | 3,881 |
| Sep 19, 2024 | 31.25 | 31.25 | 31.21 | 31.21 | 31.21 | 1.56% | 754 |
| Sep 18, 2024 | 30.73 | 30.85 | 30.73 | 30.73 | 30.73 | -0.22% | 548 |
| Sep 17, 2024 | 30.96 | 30.96 | 30.73 | 30.80 | 30.80 | -0.09% | 1,678 |
| Sep 16, 2024 | 30.74 | 30.82 | 30.73 | 30.82 | 30.82 | 0.21% | 1,088 |
| Sep 13, 2024 | 30.77 | 30.78 | 30.68 | 30.76 | 30.76 | 0.57% | 3,721 |
| Sep 12, 2024 | 30.44 | 30.58 | 30.42 | 30.58 | 30.58 | 0.64% | 2,306 |
| Sep 11, 2024 | 29.92 | 30.39 | 29.92 | 30.39 | 30.39 | 0.96% | 2,282 |
| Sep 10, 2024 | 30.05 | 30.10 | 30.03 | 30.10 | 30.10 | 0.64% | 816 |
| Sep 9, 2024 | 29.87 | 30.02 | 29.82 | 29.91 | 29.91 | 0.81% | 6,174 |
| Sep 6, 2024 | 29.83 | 29.83 | 29.67 | 29.67 | 29.67 | -1.27% | 3,582 |
| Sep 5, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.55% | 317 |
| Sep 4, 2024 | 30.18 | 30.22 | 30.13 | 30.22 | 30.22 | -0.08% | 1,534 |
| Sep 3, 2024 | 30.34 | 30.98 | 30.24 | 30.24 | 30.24 | -1.77% | 1,851 |
| Aug 30, 2024 | 30.59 | 30.78 | 30.59 | 30.78 | 30.78 | 0.86% | 1,916 |
| Aug 29, 2024 | 30.78 | 30.78 | 30.47 | 30.52 | 30.52 | -0.10% | 1,226 |
| Aug 28, 2024 | 30.64 | 30.64 | 30.47 | 30.56 | 30.56 | -0.43% | 1,794 |
| Aug 27, 2024 | 30.61 | 30.69 | 30.61 | 30.69 | 30.69 | 0.19% | 2,095 |
| Aug 26, 2024 | 30.73 | 30.73 | 30.59 | 30.63 | 30.63 | -0.35% | 2,998 |
| Aug 23, 2024 | 30.66 | 30.74 | 30.62 | 30.74 | 30.74 | 1.17% | 1,639 |
| Aug 22, 2024 | 30.63 | 30.63 | 30.38 | 30.38 | 30.38 | -0.90% | 3,698 |
| Aug 21, 2024 | 30.62 | 30.66 | 30.55 | 30.66 | 30.66 | 0.40% | 1,186 |
| Aug 20, 2024 | 30.59 | 30.60 | 30.54 | 30.54 | 30.54 | -0.07% | 2,277 |
| Aug 19, 2024 | 30.47 | 30.56 | 30.38 | 30.56 | 30.56 | 0.84% | 2,142 |
| Aug 16, 2024 | 30.18 | 30.30 | 30.18 | 30.30 | 30.30 | 0.30% | 1,211 |
| Aug 15, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.22% | 114 |
| Aug 14, 2024 | 29.80 | 29.85 | 29.80 | 29.85 | 29.85 | 0.46% | 1,195 |
| Aug 13, 2024 | 29.54 | 29.71 | 29.53 | 29.71 | 29.71 | 1.85% | 3,000 |
| Aug 12, 2024 | 29.26 | 29.39 | 29.15 | 29.17 | 29.17 | -0.22% | 2,705 |
| Aug 9, 2024 | 29.20 | 29.24 | 29.18 | 29.24 | 29.24 | 0.56% | 643 |
| Aug 8, 2024 | 29.02 | 29.07 | 29.02 | 29.07 | 29.07 | 1.93% | 435 |
| Aug 7, 2024 | 28.85 | 29.10 | 28.51 | 28.52 | 28.52 | -0.87% | 4,016 |
| Aug 6, 2024 | 28.90 | 28.90 | 28.77 | 28.77 | 28.77 | 1.48% | 640 |
| Aug 5, 2024 | 28.53 | 28.60 | 28.25 | 28.35 | 28.35 | -3.17% | 179,571 |
| Aug 2, 2024 | 29.15 | 29.28 | 29.08 | 29.28 | 29.28 | -1.78% | 1,073 |
| Aug 1, 2024 | 29.90 | 29.90 | 29.72 | 29.81 | 29.81 | -1.46% | 4,639 |