Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
25.69
-0.48 (-1.82%)
At close: Feb 21, 2025, 2:17 PM
25.76
+0.08 (0.29%)
After-hours: Feb 21, 2025, 2:17 PM EST
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 25.91 | 25.91 | 25.69 | 25.69 | 25.69 | -1.82% | 124,759 |
| Feb 20, 2025 | 26.30 | 26.30 | 26.12 | 26.16 | 26.16 | -1.00% | 34,436 |
| Feb 19, 2025 | 26.38 | 26.43 | 26.37 | 26.43 | 26.43 | 0.36% | 931 |
| Feb 18, 2025 | 26.48 | 26.48 | 26.25 | 26.33 | 26.33 | -0.43% | 66,207 |
| Feb 14, 2025 | 26.52 | 26.52 | 26.44 | 26.45 | 26.45 | 0.01% | 10,287 |
| Feb 13, 2025 | 26.37 | 26.44 | 26.34 | 26.44 | 26.44 | 0.93% | 15,052 |
| Feb 12, 2025 | 26.17 | 26.25 | 26.16 | 26.20 | 26.20 | -0.37% | 13,197 |
| Feb 11, 2025 | 26.29 | 26.36 | 26.28 | 26.30 | 26.30 | -0.28% | 22,086 |
| Feb 10, 2025 | 26.26 | 26.37 | 26.26 | 26.37 | 26.37 | 0.71% | 33,381 |
| Feb 7, 2025 | 26.25 | 26.26 | 26.16 | 26.18 | 26.18 | -0.89% | 9,090 |
| Feb 6, 2025 | 26.33 | 26.42 | 26.25 | 26.42 | 26.42 | 0.52% | 321,282 |
| Feb 5, 2025 | 26.26 | 26.28 | 26.24 | 26.28 | 26.28 | 0.49% | 96,160 |
| Feb 4, 2025 | 26.07 | 26.15 | 26.07 | 26.15 | 26.15 | 0.82% | 830 |
| Feb 3, 2025 | 25.59 | 26.00 | 25.59 | 25.94 | 25.94 | -0.40% | 57,305 |
| Jan 31, 2025 | 26.32 | 26.39 | 26.05 | 26.05 | 26.05 | -0.33% | 1,881 |
| Jan 30, 2025 | 26.06 | 26.19 | 26.01 | 26.13 | 26.13 | 1.27% | 11,957 |
| Jan 29, 2025 | 25.68 | 25.86 | 25.66 | 25.81 | 25.81 | -0.55% | 7,379 |
| Jan 28, 2025 | 25.70 | 25.96 | 25.70 | 25.95 | 25.95 | 1.63% | 118,035 |
| Jan 27, 2025 | 25.56 | 25.56 | 25.43 | 25.53 | 25.53 | -2.49% | 5,396 |
| Jan 24, 2025 | 26.24 | 26.28 | 26.15 | 26.19 | 26.19 | 0.08% | 174,825 |
| Jan 23, 2025 | 26.08 | 26.16 | 26.08 | 26.16 | 26.16 | 0.37% | 35,566 |
| Jan 22, 2025 | 26.11 | 26.12 | 26.07 | 26.07 | 26.07 | 0.61% | 67,420 |
| Jan 21, 2025 | 25.75 | 25.91 | 25.65 | 25.91 | 25.91 | 1.15% | 109,669 |
| Jan 17, 2025 | 25.68 | 25.70 | 25.62 | 25.62 | 25.62 | 0.81% | 48,948 |
| Jan 16, 2025 | 25.51 | 25.52 | 25.35 | 25.41 | 25.41 | -0.31% | 106,081 |
| Jan 15, 2025 | 25.35 | 25.49 | 25.35 | 25.49 | 25.49 | 2.39% | 4,370,486 |