Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
BATS: ROMO · Real-Time Price · USD
33.48
-0.26 (-0.78%)
At close: Nov 18, 2025, 4:00 PM EST
33.48
0.00 (0.00%)
After-hours: Nov 18, 2025, 4:10 PM EST
ROMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 33.46 | 33.51 | 33.45 | 33.51 | - | -0.68% | 823 |
| Nov 17, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -1.09% | 197 |
| Nov 14, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.04% | 590 |
| Nov 13, 2025 | 34.41 | 34.41 | 34.10 | 34.10 | 34.10 | -1.33% | 1,130 |
| Nov 12, 2025 | 34.56 | 34.57 | 34.54 | 34.56 | 34.56 | 0.20% | 840 |
| Nov 11, 2025 | 34.37 | 34.49 | 34.37 | 34.49 | 34.49 | 0.20% | 1,159 |
| Nov 10, 2025 | 34.25 | 34.42 | 34.25 | 34.42 | 34.42 | 1.48% | 606 |
| Nov 7, 2025 | 33.55 | 33.92 | 33.55 | 33.92 | 33.92 | 0.04% | 5,108 |
| Nov 6, 2025 | 33.89 | 34.05 | 33.89 | 33.90 | 33.90 | -0.98% | 708 |
| Nov 5, 2025 | 34.24 | 34.25 | 34.24 | 34.24 | 34.24 | 0.77% | 1,139 |
| Nov 4, 2025 | 34.16 | 34.18 | 33.98 | 33.98 | 33.98 | -1.27% | 2,860 |
| Nov 3, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.17% | 25 |
| Oct 31, 2025 | 34.35 | 34.36 | 34.35 | 34.36 | 34.36 | 0.11% | 570 |
| Oct 30, 2025 | 34.43 | 34.51 | 34.32 | 34.32 | 34.32 | -0.84% | 7,637 |
| Oct 29, 2025 | 34.70 | 34.70 | 34.49 | 34.61 | 34.61 | -0.14% | 1,519 |
| Oct 28, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.06% | 38 |
| Oct 27, 2025 | 34.60 | 34.64 | 34.60 | 34.64 | 34.64 | 0.99% | 297 |
| Oct 24, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.65% | 97 |
| Oct 23, 2025 | 34.08 | 34.19 | 34.08 | 34.08 | 34.08 | 0.62% | 1,254 |
| Oct 22, 2025 | 34.02 | 34.02 | 33.76 | 33.87 | 33.87 | -0.43% | 8,089 |
| Oct 21, 2025 | 34.05 | 34.05 | 34.01 | 34.02 | 34.01 | -0.47% | 9,451 |
| Oct 20, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 1.03% | 161 |
| Oct 17, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.15% | 171 |
| Oct 16, 2025 | 33.93 | 33.93 | 33.73 | 33.78 | 33.78 | 0.14% | 1,544 |
| Oct 15, 2025 | 33.90 | 33.90 | 33.73 | 33.73 | 33.73 | 0.70% | 340 |
| Oct 14, 2025 | 33.51 | 33.57 | 33.50 | 33.50 | 33.50 | 0.05% | 1,394 |
| Oct 13, 2025 | 33.43 | 33.48 | 33.39 | 33.48 | 33.48 | 1.43% | 3,869 |
| Oct 10, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -2.59% | 5 |
| Oct 9, 2025 | 34.04 | 34.04 | 33.89 | 33.89 | 33.89 | -0.65% | 1,625 |
| 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 |