Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
BATS: ROMO · Real-Time Price · USD
33.54
-0.01 (-0.04%)
At close: Sep 16, 2025, 4:00 PM EDT
33.54
0.00 (0.00%)
After-hours: Sep 16, 2025, 8:00 PM EDT
ROMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 33.49 | 33.54 | 33.49 | 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 |
| Jul 29, 2025 | 32.09 | 32.11 | 32.09 | 32.10 | 32.10 | -0.22% | 1,414 |
| Jul 28, 2025 | 32.23 | 32.23 | 32.17 | 32.17 | 32.17 | -1.22% | 590 |
| Jul 25, 2025 | 32.53 | 32.61 | 32.53 | 32.56 | 32.56 | -0.08% | 1,933 |
| Jul 24, 2025 | 32.71 | 32.71 | 32.59 | 32.59 | 32.59 | -0.35% | 671 |
| Jul 23, 2025 | 32.32 | 32.74 | 32.32 | 32.70 | 32.70 | 1.96% | 7,146 |
| Jul 22, 2025 | 32.04 | 32.07 | 32.04 | 32.07 | 32.07 | 0.39% | 3,388 |
| Jul 21, 2025 | 31.98 | 32.05 | 31.95 | 31.95 | 31.95 | 0.47% | 4,217 |
| Jul 18, 2025 | 31.79 | 31.80 | 31.76 | 31.80 | 31.80 | -0.23% | 961 |
| Jul 17, 2025 | 31.77 | 31.87 | 31.77 | 31.87 | 31.87 | 0.38% | 7,909 |
| Jul 16, 2025 | 31.52 | 31.75 | 31.52 | 31.75 | 31.75 | 0.45% | 5,646 |
| Jul 15, 2025 | 31.75 | 31.75 | 31.60 | 31.61 | 31.61 | -0.92% | 4,275 |
| Jul 14, 2025 | 31.90 | 31.92 | 31.89 | 31.90 | 31.90 | -0.09% | 7,318 |
| Jul 11, 2025 | 31.96 | 31.96 | 31.91 | 31.93 | 31.93 | -0.94% | 1,530 |
| Jul 10, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.09% | 941 |
| Jul 9, 2025 | 32.10 | 32.20 | 32.09 | 32.20 | 32.20 | 0.72% | 8,023 |
| Jul 8, 2025 | 32.00 | 32.00 | 31.97 | 31.97 | 31.97 | 0.62% | 962 |