Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
24.06
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 24.22 | 24.22 | 24.07 | 24.07 | 24.07 | -0.78% | 3,401 |
| Jun 16, 2025 | 24.31 | 24.31 | 24.26 | 24.26 | 24.26 | 0.60% | 49,461 |
| Jun 13, 2025 | 24.03 | 24.19 | 24.03 | 24.11 | 24.11 | -0.70% | 16,867 |
| Jun 12, 2025 | 24.30 | 24.30 | 24.28 | 24.28 | 24.28 | 0.65% | 1,164 |
| Jun 11, 2025 | 24.13 | 24.13 | 24.10 | 24.12 | 24.12 | -0.23% | 19,874 |
| Jun 10, 2025 | 24.08 | 24.18 | 24.08 | 24.18 | 24.18 | 0.49% | 2,975 |
| Jun 9, 2025 | 24.03 | 24.06 | 23.98 | 24.06 | 24.06 | 0.30% | 1,126 |
| Jun 6, 2025 | 24.05 | 24.05 | 23.99 | 23.99 | 23.99 | 0.54% | 2,011 |
| Jun 5, 2025 | 23.99 | 24.10 | 23.80 | 23.86 | 23.86 | -0.83% | 4,920 |
| Jun 4, 2025 | 24.03 | 24.10 | 24.03 | 24.06 | 24.06 | 0.21% | 9,939 |
| Jun 3, 2025 | 23.92 | 24.02 | 23.92 | 24.01 | 24.01 | 0.41% | 7,262 |
| Jun 2, 2025 | 23.79 | 23.91 | 23.78 | 23.91 | 23.91 | 0.17% | 82,442 |
| May 30, 2025 | 23.77 | 23.87 | 23.77 | 23.87 | 23.87 | 0.58% | 16,373 |
| May 29, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.25% | 18,228 |
| May 28, 2025 | 23.70 | 23.75 | 23.67 | 23.67 | 23.67 | -0.26% | 38,735 |
| May 27, 2025 | 23.67 | 23.74 | 23.66 | 23.74 | 23.74 | 1.36% | 343,647 |
| May 23, 2025 | 23.39 | 23.48 | 23.39 | 23.42 | 23.42 | -0.46% | 29,183 |
| May 22, 2025 | 23.57 | 23.61 | 23.51 | 23.53 | 23.53 | -0.13% | 16,972 |
| May 21, 2025 | 23.74 | 23.74 | 23.50 | 23.56 | 23.56 | -0.90% | 32,616 |
| May 20, 2025 | 23.79 | 23.79 | 23.75 | 23.77 | 23.77 | -0.25% | 80,790 |
| May 19, 2025 | 23.82 | 23.84 | 23.78 | 23.83 | 23.83 | 0.06% | 6,085 |
| May 16, 2025 | 23.72 | 23.81 | 23.70 | 23.81 | 23.81 | 0.55% | 116,084 |
| May 15, 2025 | 23.54 | 23.69 | 23.54 | 23.68 | 23.68 | 0.47% | 16,627 |
| May 14, 2025 | 23.60 | 23.60 | 23.56 | 23.57 | 23.57 | -0.16% | 105,148 |
| May 13, 2025 | 23.64 | 23.65 | 23.60 | 23.61 | 23.61 | 0.25% | 50,779 |
| May 12, 2025 | 23.53 | 23.58 | 23.51 | 23.55 | 23.55 | 0.59% | 102,989 |
| May 9, 2025 | 23.42 | 23.44 | 23.42 | 23.42 | 23.42 | -0.04% | 30,039 |
| May 8, 2025 | 23.44 | 23.50 | 23.43 | 23.43 | 23.43 | - | 15,452 |
| May 7, 2025 | 23.44 | 23.47 | 23.38 | 23.43 | 23.43 | -0.02% | 12,564 |
| May 6, 2025 | 23.46 | 23.46 | 23.41 | 23.43 | 23.43 | -0.17% | 2,687 |
| May 5, 2025 | 23.47 | 23.51 | 23.47 | 23.47 | 23.47 | -0.36% | 55,861 |
| May 2, 2025 | 23.57 | 23.57 | 23.54 | 23.56 | 23.56 | 0.33% | 2,173 |
| May 1, 2025 | 23.50 | 23.53 | 23.48 | 23.48 | 23.48 | -0.25% | 63,702 |
| Apr 30, 2025 | 23.42 | 23.55 | 23.41 | 23.54 | 23.54 | 0.26% | 4,417 |
| Apr 29, 2025 | 23.45 | 23.49 | 23.45 | 23.48 | 23.48 | 0.24% | 21,356 |
| Apr 28, 2025 | 23.35 | 23.44 | 23.33 | 23.42 | 23.42 | 0.21% | 11,626 |
| Apr 25, 2025 | 23.26 | 23.37 | 23.26 | 23.37 | 23.37 | 0.49% | 88,265 |
| Apr 24, 2025 | 23.21 | 23.26 | 23.20 | 23.26 | 23.26 | 0.80% | 50,998 |
| Apr 23, 2025 | 23.17 | 23.17 | 23.05 | 23.07 | 23.07 | 0.46% | 8,271 |
| Apr 22, 2025 | 22.86 | 22.97 | 22.86 | 22.97 | 22.97 | 1.07% | 6,992 |
| Apr 21, 2025 | 22.64 | 22.72 | 22.62 | 22.72 | 22.72 | -1.06% | 14,106 |
| Apr 17, 2025 | 23.01 | 23.04 | 22.97 | 22.97 | 22.97 | 0.13% | 2,821 |
| Apr 16, 2025 | 22.94 | 22.97 | 22.94 | 22.94 | 22.94 | -0.63% | 84,654 |
| Apr 15, 2025 | 23.24 | 23.27 | 23.08 | 23.08 | 23.08 | -0.06% | 8,740 |
| Apr 14, 2025 | 23.02 | 23.20 | 23.02 | 23.10 | 23.10 | 0.59% | 19,418 |
| Apr 11, 2025 | 22.65 | 23.03 | 22.55 | 22.96 | 22.96 | 1.47% | 7,901 |
| Apr 10, 2025 | 22.44 | 22.63 | 22.42 | 22.63 | 22.63 | -2.07% | 7,960 |
| Apr 9, 2025 | 21.55 | 23.13 | 21.55 | 23.11 | 23.11 | 6.02% | 1,503 |
| Apr 8, 2025 | 22.62 | 22.62 | 21.80 | 21.80 | 21.80 | -0.99% | 46,262 |
| Apr 7, 2025 | 21.84 | 22.16 | 21.84 | 22.01 | 22.01 | -0.55% | 8,326 |