Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
23.21
+0.14 (0.61%)
Apr 24, 2025, 4:00 PM EDT - Market closed
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 22.79 | 22.79 | 22.13 | 22.13 | 22.13 | -4.49% | 7,135 |
| Apr 3, 2025 | 23.26 | 23.38 | 23.18 | 23.18 | 23.18 | -2.82% | 5,644 |
| Apr 2, 2025 | 23.76 | 23.85 | 23.74 | 23.85 | 23.85 | 0.52% | 4,393 |
| Apr 1, 2025 | 23.69 | 23.72 | 23.58 | 23.72 | 23.72 | -0.38% | 38,522 |
| Mar 31, 2025 | 23.40 | 23.81 | 23.40 | 23.81 | 23.81 | 0.99% | 581 |
| Mar 28, 2025 | 23.58 | 23.60 | 23.58 | 23.58 | 23.58 | -2.00% | 1,966 |
| Mar 27, 2025 | 24.00 | 24.08 | 24.00 | 24.06 | 24.06 | 0.10% | 1,851 |
| Mar 26, 2025 | 24.20 | 24.20 | 24.01 | 24.04 | 24.04 | -0.75% | 10,031 |
| Mar 25, 2025 | 24.15 | 24.22 | 24.12 | 24.22 | 24.22 | -0.09% | 63,035 |
| Mar 24, 2025 | 24.12 | 24.24 | 24.12 | 24.24 | 24.24 | 1.56% | 9,382 |
| Mar 21, 2025 | 23.81 | 23.87 | 23.80 | 23.87 | 23.87 | 0.18% | 20,945 |
| Mar 20, 2025 | 23.76 | 23.84 | 23.76 | 23.82 | 23.82 | -0.17% | 206,883 |
| Mar 19, 2025 | 23.72 | 23.86 | 23.69 | 23.86 | 23.86 | 1.23% | 18,773 |
| Mar 18, 2025 | 23.57 | 23.59 | 23.51 | 23.57 | 23.57 | -1.14% | 13,103 |
| Mar 17, 2025 | 23.75 | 23.90 | 23.73 | 23.85 | 23.85 | 0.90% | 58,194 |
| Mar 14, 2025 | 23.35 | 23.63 | 23.35 | 23.63 | 23.63 | 1.87% | 5,240 |
| Mar 13, 2025 | 23.49 | 23.49 | 23.19 | 23.20 | 23.20 | -1.87% | 15,601 |
| Mar 12, 2025 | 23.60 | 23.72 | 23.60 | 23.64 | 23.64 | 0.05% | 8,970 |
| Mar 11, 2025 | 23.71 | 23.71 | 23.59 | 23.63 | 23.63 | -0.58% | 8,905 |
| Mar 10, 2025 | 23.65 | 23.77 | 23.65 | 23.77 | 23.77 | -1.86% | 50,627 |
| Mar 7, 2025 | 24.21 | 24.33 | 24.19 | 24.22 | 24.22 | -0.59% | 367,884 |
| Mar 6, 2025 | 24.53 | 24.53 | 24.27 | 24.36 | 24.36 | -2.03% | 312,180 |
| Mar 5, 2025 | 24.77 | 24.93 | 24.77 | 24.87 | 24.87 | 0.99% | 13,104 |
| Mar 4, 2025 | 24.75 | 24.86 | 24.53 | 24.63 | 24.63 | -1.33% | 9,456 |
| Mar 3, 2025 | 25.36 | 25.36 | 24.86 | 24.96 | 24.96 | -1.80% | 72,168 |
| Feb 28, 2025 | 25.05 | 25.42 | 25.05 | 25.42 | 25.42 | 1.44% | 6,833 |
| Feb 27, 2025 | 25.53 | 25.53 | 25.05 | 25.05 | 25.05 | -1.61% | 3,414 |
| Feb 26, 2025 | 25.61 | 25.62 | 25.35 | 25.46 | 25.46 | 0.22% | 388,118 |
| Feb 25, 2025 | 25.54 | 25.54 | 25.17 | 25.41 | 25.41 | -0.55% | 5,275 |
| Feb 24, 2025 | 25.73 | 25.74 | 25.46 | 25.55 | 25.55 | -0.53% | 68,627 |
| 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 |