Skip to main content
logo
Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
26.25
-0.54 (-2.00%)
At close: Oct 10, 2025, 4:00 PM EDT
26.25
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT

RSMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 18, 202526.6326.6426.6126.6426.640.46%4,456
Sep 17, 202526.5126.5526.3726.5226.52-0.04%8,250
Sep 16, 202526.4826.5326.4826.5326.530.24%4,991
Sep 15, 202526.4026.4726.4026.4726.470.35%21,567
Sep 12, 202526.4026.4026.3726.3826.38-0.32%8,985
Sep 11, 202526.4626.5026.4626.4626.460.56%12,867
Sep 10, 202526.3026.3126.3026.3126.310.83%3,814
Sep 9, 202525.9726.1025.9726.1026.100.56%5,724
Sep 8, 202525.9725.9725.9525.9525.950.21%3,599
Sep 5, 202526.0726.0725.8425.9025.90-0.19%3,116
Sep 4, 202525.8325.9425.8325.9425.941.02%5,450
Sep 3, 202525.7125.7525.5825.6825.680.14%39,924
Sep 2, 202525.5525.6525.5525.6525.65-0.62%36,879
Aug 29, 202525.7825.8425.7825.8125.81-0.62%5,997
Aug 28, 202525.8725.9725.8625.9725.970.46%55,075
Aug 27, 202525.7725.8525.7725.8525.850.22%8,128
Aug 26, 202525.7025.7925.7025.7925.790.49%610
Aug 25, 202525.6925.7625.6725.6725.67-0.36%4,748
Aug 22, 202525.4525.8125.4525.7625.761.39%4,618
Aug 21, 202525.4525.4525.4025.4125.41-0.49%3,222
Aug 20, 202525.3925.5325.3825.5325.530.02%8,092
Aug 19, 202525.6625.6625.5325.5325.53-0.63%9,048
Aug 18, 202525.6125.6925.6125.6925.690.16%19,526
Aug 15, 202525.6725.7225.6525.6525.650.23%2,507
Aug 14, 202525.5825.5925.5025.5925.590.16%22,413
Aug 13, 202525.5725.5725.5025.5525.550.45%14,134
Aug 12, 202525.3525.4425.3525.4325.431.02%4,881
Aug 11, 202525.2725.2825.1825.1825.18-0.07%6,015
Aug 8, 202525.1925.2125.1825.2025.200.81%10,590
Aug 7, 202525.0925.0924.9324.9924.99-0.51%4,233
Aug 6, 202525.0325.1224.9725.1225.120.33%2,012
Aug 5, 202525.1625.1625.0425.0425.04-0.29%3,537
Aug 4, 202525.0625.1125.0625.1125.111.33%2,836
Aug 1, 202524.7524.8124.7224.7824.78-1.76%43,432