Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
BATS: ROMO · Real-Time Price · USD
30.77
+0.05 (0.15%)
At close: May 9, 2025, 4:00 PM
30.77
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
ROMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 30.15 | 30.35 | 30.15 | 30.27 | 30.27 | 1.15% | 1,592 |
| Apr 21, 2025 | 29.95 | 29.98 | 29.93 | 29.93 | 29.93 | -0.73% | 511 |
| Apr 17, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.69% | 491 |
| Apr 16, 2025 | 30.04 | 30.05 | 29.83 | 29.94 | 29.94 | -0.28% | 1,032 |
| Apr 15, 2025 | 30.03 | 30.14 | 30.03 | 30.03 | 30.03 | 0.46% | 7,524 |
| Apr 14, 2025 | 29.85 | 29.97 | 29.76 | 29.89 | 29.89 | 1.01% | 1,170 |
| Apr 11, 2025 | 29.26 | 29.68 | 29.24 | 29.59 | 29.59 | 1.33% | 2,341 |
| Apr 10, 2025 | 29.30 | 29.30 | 29.00 | 29.20 | 29.20 | -1.23% | 4,734 |
| Apr 9, 2025 | 28.26 | 29.95 | 28.17 | 29.57 | 29.57 | 4.66% | 2,688 |
| Apr 8, 2025 | 28.97 | 28.97 | 28.16 | 28.25 | 28.25 | -0.33% | 3,474 |
| Apr 7, 2025 | 28.18 | 28.34 | 28.14 | 28.34 | 28.34 | -1.35% | 4,504 |
| Apr 4, 2025 | 29.90 | 29.90 | 28.73 | 28.73 | 28.73 | -4.29% | 1,009 |
| Apr 3, 2025 | 30.24 | 30.24 | 30.02 | 30.02 | 30.02 | -1.93% | 4,901 |
| Apr 2, 2025 | 30.63 | 30.63 | 30.61 | 30.61 | 30.61 | - | 1,144 |
| Apr 1, 2025 | 30.48 | 30.61 | 30.48 | 30.61 | 30.61 | 0.49% | 4,332 |
| Mar 31, 2025 | 30.25 | 30.51 | 30.25 | 30.46 | 30.46 | -0.20% | 10,842 |
| Mar 28, 2025 | 30.55 | 30.64 | 30.51 | 30.52 | 30.52 | -1.13% | 4,187 |
| Mar 27, 2025 | 30.90 | 30.90 | 30.87 | 30.87 | 30.87 | -0.14% | 523 |
| Mar 26, 2025 | 31.06 | 31.10 | 30.84 | 30.91 | 30.91 | -0.96% | 11,162 |
| Mar 25, 2025 | 31.13 | 31.21 | 31.13 | 31.21 | 31.21 | 0.29% | 3,221 |
| Mar 24, 2025 | 31.08 | 31.12 | 31.02 | 31.12 | 31.12 | 1.07% | 2,380 |
| Mar 21, 2025 | 30.68 | 30.79 | 30.68 | 30.79 | 30.79 | -0.14% | 2,668 |
| Mar 20, 2025 | 30.96 | 30.96 | 30.76 | 30.83 | 30.83 | -0.17% | 8,677 |
| Mar 19, 2025 | 30.76 | 30.94 | 30.76 | 30.89 | 30.89 | 0.75% | 1,752 |
| Mar 18, 2025 | 30.55 | 30.68 | 30.55 | 30.66 | 30.66 | -0.84% | 2,891 |
| Mar 17, 2025 | 30.78 | 31.00 | 30.77 | 30.92 | 30.92 | 0.75% | 5,094 |
| Mar 14, 2025 | 30.39 | 30.68 | 30.39 | 30.68 | 30.68 | 1.95% | 3,952 |
| Mar 13, 2025 | 30.23 | 30.23 | 30.10 | 30.10 | 30.10 | -1.15% | 3,858 |
| Mar 12, 2025 | 30.46 | 30.52 | 30.45 | 30.45 | 30.45 | 0.41% | 538 |
| Mar 11, 2025 | 30.16 | 30.47 | 30.16 | 30.32 | 30.32 | -0.45% | 5,640 |
| Mar 10, 2025 | 30.62 | 30.69 | 30.27 | 30.46 | 30.46 | -2.75% | 2,778 |
| Mar 7, 2025 | 30.93 | 31.32 | 30.93 | 31.32 | 31.32 | 0.68% | 501 |
| Mar 6, 2025 | 31.51 | 31.51 | 30.95 | 31.11 | 31.11 | -1.54% | 8,343 |
| Mar 5, 2025 | 31.28 | 31.72 | 31.18 | 31.60 | 31.60 | 1.24% | 3,970 |
| Mar 4, 2025 | 31.00 | 31.21 | 31.00 | 31.21 | 31.21 | -0.89% | 2,068 |
| Mar 3, 2025 | 31.98 | 32.03 | 31.40 | 31.49 | 31.49 | -1.53% | 4,113 |
| Feb 28, 2025 | 31.62 | 31.98 | 31.50 | 31.98 | 31.98 | 1.31% | 17,053 |