Skip to main content
Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
23.67
-0.06 (-0.26%)
At close: May 28, 2025, 4:00 PM
23.67
0.00 (0.00%)
After-hours: May 28, 2025, 8:00 PM EDT

RSMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202523.7023.7523.6723.6723.67-0.26%38,735
May 27, 202523.6723.7423.6623.7423.741.36%343,647
May 23, 202523.3923.4823.3923.4223.42-0.46%29,183
May 22, 202523.5723.6123.5123.5323.53-0.13%16,972
May 21, 202523.7423.7423.5023.5623.56-0.90%32,616
May 20, 202523.7923.7923.7523.7723.77-0.25%80,790
May 19, 202523.8223.8423.7823.8323.830.06%6,085
May 16, 202523.7223.8123.7023.8123.810.55%116,084
May 15, 202523.5423.6923.5423.6823.680.47%16,627
May 14, 202523.6023.6023.5623.5723.57-0.16%105,148
May 13, 202523.6423.6523.6023.6123.610.25%50,779
May 12, 202523.5323.5823.5123.5523.550.59%102,989
May 9, 202523.4223.4423.4223.4223.42-0.04%30,039
May 8, 202523.4423.5023.4323.4323.43-15,452
May 7, 202523.4423.4723.3823.4323.43-0.02%12,564
May 6, 202523.4623.4623.4123.4323.43-0.17%2,687
May 5, 202523.4723.5123.4723.4723.47-0.36%55,861
May 2, 202523.5723.5723.5423.5623.560.33%2,173
May 1, 202523.5023.5323.4823.4823.48-0.25%63,702
Apr 30, 202523.4223.5523.4123.5423.540.26%4,417
Apr 29, 202523.4523.4923.4523.4823.480.24%21,356
Apr 28, 202523.3523.4423.3323.4223.420.21%11,626
Apr 25, 202523.2623.3723.2623.3723.370.49%88,265
Apr 24, 202523.2123.2623.2023.2623.260.80%50,998
Apr 23, 202523.1723.1723.0523.0723.070.46%8,271
Apr 22, 202522.8622.9722.8622.9722.971.07%6,992
Apr 21, 202522.6422.7222.6222.7222.72-1.06%14,106
Apr 17, 202523.0123.0422.9722.9722.970.13%2,821
Apr 16, 202522.9422.9722.9422.9422.94-0.63%84,654
Apr 15, 202523.2423.2723.0823.0823.08-0.06%8,740
Apr 14, 202523.0223.2023.0223.1023.100.59%19,418
Apr 11, 202522.6523.0322.5522.9622.961.47%7,901
Apr 10, 202522.4422.6322.4222.6322.63-2.07%7,960
Apr 9, 202521.5523.1321.5523.1123.116.02%1,503
Apr 8, 202522.6222.6221.8021.8021.80-0.99%46,262
Apr 7, 202521.8422.1621.8422.0122.01-0.55%8,326
Apr 4, 202522.7922.7922.1322.1322.13-4.49%7,135
Apr 3, 202523.2623.3823.1823.1823.18-2.82%5,644
Apr 2, 202523.7623.8523.7423.8523.850.52%4,393
Apr 1, 202523.6923.7223.5823.7223.72-0.38%38,522
Mar 31, 202523.4023.8123.4023.8123.810.99%581
Mar 28, 202523.5823.6023.5823.5823.58-2.00%1,966
Mar 27, 202524.0024.0824.0024.0624.060.10%1,851
Mar 26, 202524.2024.2024.0124.0424.04-0.75%10,031
Mar 25, 202524.1524.2224.1224.2224.22-0.09%63,035
Mar 24, 202524.1224.2424.1224.2424.241.56%9,382
Mar 21, 202523.8123.8723.8023.8723.870.18%20,945
Mar 20, 202523.7623.8423.7623.8223.82-0.17%206,883
Mar 19, 202523.7223.8623.6923.8623.861.23%18,773
Mar 18, 202523.5723.5923.5123.5723.57-1.14%13,103