Skip to main content
logo
Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
27.51
+0.12 (0.44%)
Nov 28, 2025, 1:00 PM EST - Market closed

RSMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202527.4127.5127.4127.5127.510.43%305
Nov 26, 202527.3927.4027.3927.3927.390.27%1,226
Nov 25, 202527.0627.3227.0627.3227.321.02%3,626
Nov 24, 202526.9327.1126.9327.0427.041.26%935
Nov 21, 202526.5926.8426.5926.7126.710.85%3,044
Nov 20, 202526.5026.5926.4826.4826.48-1.17%8,311
Nov 19, 202526.8026.8426.6926.8026.790.22%4,321
Nov 18, 202526.6626.8126.6626.7426.74-0.28%721
Nov 17, 202526.8726.8826.8126.8126.81-0.70%16,626
Nov 14, 202527.0027.0027.0027.0027.00-0.28%99
Nov 13, 202527.1527.1727.0727.0827.07-1.29%2,850
Nov 12, 202527.4327.4327.4127.4327.430.34%5,153
Nov 11, 202527.1927.3527.1927.3427.330.63%7,092
Nov 10, 202527.1327.1727.1127.1727.161.31%2,614
Nov 7, 202526.6326.8126.6226.8126.810.20%6,446
Nov 6, 202526.9426.9426.6826.7626.76-0.93%15,712
Nov 5, 202526.9927.0126.9927.0127.010.74%7,249
Nov 4, 202526.8626.8626.8126.8126.81-0.95%105
Nov 3, 202527.0127.0727.0127.0727.07-0.38%24,681
Oct 31, 202527.1727.1727.1727.1727.170.05%-
Oct 30, 202527.3127.3327.1627.1627.16-0.46%20,255
Oct 29, 202527.3527.3727.2427.2827.28-0.16%19,140
Oct 28, 202527.3327.4127.3327.3327.33-0.37%40,101
Oct 27, 202527.3027.4327.2527.4327.430.83%279,726
Oct 24, 202527.2127.2127.2027.2027.200.80%3,712
Oct 23, 202526.8026.9926.8026.9926.990.51%617
Oct 22, 202526.8226.8526.8226.8526.85-0.33%4,790
Oct 21, 202526.9727.0126.9426.9426.94-0.30%21,573
Oct 20, 202527.0427.0827.0227.0227.020.95%8,760
Oct 17, 202526.7726.7926.7726.7726.770.15%927
Oct 16, 202526.7426.8126.7226.7226.72-0.19%20,696
Oct 15, 202526.9126.9126.7226.7826.780.47%6,817
Oct 14, 202526.7626.7826.6226.6526.65-0.16%6,484
Oct 13, 202526.6826.6926.6826.6926.691.69%108
Oct 10, 202526.8926.8926.2526.2526.25-2.00%9,090
Oct 9, 202526.7626.8226.7626.7926.79-0.21%5,007
Oct 8, 202526.8226.8726.8226.8426.840.35%3,854
Oct 7, 202526.7626.7626.7526.7526.75-0.37%767
Oct 6, 202526.8826.8826.7726.8526.850.75%10,250
Oct 3, 202526.7526.7526.6526.6526.65-0.10%10,666
Oct 2, 202526.6426.6826.6326.6826.68-0.01%21,349
Oct 1, 202526.6026.7126.6026.6826.680.18%12,253
Sep 30, 202526.4926.6326.4926.6326.630.28%18,396
Sep 29, 202526.5726.5726.5526.5626.56-10,226
Sep 26, 202526.4926.5626.4926.5626.560.34%918
Sep 25, 202526.5026.5226.3426.4726.47-0.50%2,847
Sep 24, 202526.5826.6026.5726.6026.60-0.42%647
Sep 23, 202526.7726.7726.7126.7126.71-0.37%10,352
Sep 22, 202526.7826.8126.7726.8126.810.10%2,457
Sep 19, 202526.6426.7926.6426.7926.790.54%2,594