Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
25.90
-0.05 (-0.17%)
Sep 5, 2025, 4:00 PM - Market closed
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.07 | 26.07 | 25.84 | 25.90 | 25.90 | -0.19% | 3,116 |
| Sep 4, 2025 | 25.83 | 25.94 | 25.83 | 25.94 | 25.94 | 1.02% | 5,450 |
| Sep 3, 2025 | 25.71 | 25.75 | 25.58 | 25.68 | 25.68 | 0.14% | 39,924 |
| Sep 2, 2025 | 25.55 | 25.65 | 25.55 | 25.65 | 25.65 | -0.62% | 36,879 |
| Aug 29, 2025 | 25.78 | 25.84 | 25.78 | 25.81 | 25.81 | -0.62% | 5,997 |
| Aug 28, 2025 | 25.87 | 25.97 | 25.86 | 25.97 | 25.97 | 0.46% | 55,075 |
| Aug 27, 2025 | 25.77 | 25.85 | 25.77 | 25.85 | 25.85 | 0.22% | 8,128 |
| Aug 26, 2025 | 25.70 | 25.79 | 25.70 | 25.79 | 25.79 | 0.49% | 610 |
| Aug 25, 2025 | 25.69 | 25.76 | 25.67 | 25.67 | 25.67 | -0.36% | 4,748 |
| Aug 22, 2025 | 25.45 | 25.81 | 25.45 | 25.76 | 25.76 | 1.39% | 4,618 |
| Aug 21, 2025 | 25.45 | 25.45 | 25.40 | 25.41 | 25.41 | -0.49% | 3,222 |
| Aug 20, 2025 | 25.39 | 25.53 | 25.38 | 25.53 | 25.53 | 0.02% | 8,092 |
| Aug 19, 2025 | 25.66 | 25.66 | 25.53 | 25.53 | 25.53 | -0.63% | 9,048 |
| Aug 18, 2025 | 25.61 | 25.69 | 25.61 | 25.69 | 25.69 | 0.16% | 19,526 |
| Aug 15, 2025 | 25.67 | 25.72 | 25.65 | 25.65 | 25.65 | 0.23% | 2,507 |
| Aug 14, 2025 | 25.58 | 25.59 | 25.50 | 25.59 | 25.59 | 0.16% | 22,413 |
| Aug 13, 2025 | 25.57 | 25.57 | 25.50 | 25.55 | 25.55 | 0.45% | 14,134 |
| Aug 12, 2025 | 25.35 | 25.44 | 25.35 | 25.43 | 25.43 | 1.02% | 4,881 |
| Aug 11, 2025 | 25.27 | 25.28 | 25.18 | 25.18 | 25.18 | -0.07% | 6,015 |
| Aug 8, 2025 | 25.19 | 25.21 | 25.18 | 25.20 | 25.20 | 0.81% | 10,590 |
| Aug 7, 2025 | 25.09 | 25.09 | 24.93 | 24.99 | 24.99 | -0.51% | 4,233 |
| Aug 6, 2025 | 25.03 | 25.12 | 24.97 | 25.12 | 25.12 | 0.33% | 2,012 |
| Aug 5, 2025 | 25.16 | 25.16 | 25.04 | 25.04 | 25.04 | -0.29% | 3,537 |
| Aug 4, 2025 | 25.06 | 25.11 | 25.06 | 25.11 | 25.11 | 1.33% | 2,836 |
| Aug 1, 2025 | 24.75 | 24.81 | 24.72 | 24.78 | 24.78 | -1.76% | 43,432 |
| Jul 31, 2025 | 25.53 | 25.53 | 25.23 | 25.23 | 25.23 | -0.51% | 12,783 |
| Jul 30, 2025 | 25.39 | 25.41 | 25.35 | 25.36 | 25.36 | 0.08% | 2,734 |
| Jul 29, 2025 | 25.43 | 25.45 | 25.33 | 25.34 | 25.34 | -0.26% | 9,978 |
| Jul 28, 2025 | 25.39 | 25.40 | 25.34 | 25.40 | 25.40 | 0.48% | 2,016 |
| Jul 25, 2025 | 25.23 | 25.29 | 25.23 | 25.28 | 25.28 | 0.28% | 642 |
| Jul 24, 2025 | 25.14 | 25.23 | 25.14 | 25.21 | 25.21 | 0.34% | 983 |
| Jul 23, 2025 | 25.00 | 25.13 | 25.00 | 25.13 | 25.13 | 0.98% | 16,057 |
| Jul 22, 2025 | 24.83 | 24.91 | 24.83 | 24.88 | 24.88 | -0.12% | 11,516 |
| Jul 21, 2025 | 24.88 | 24.97 | 24.88 | 24.91 | 24.91 | 0.22% | 893 |
| Jul 18, 2025 | 24.94 | 24.94 | 24.85 | 24.86 | 24.86 | -0.42% | 2,322 |
| Jul 17, 2025 | 24.91 | 24.96 | 24.90 | 24.96 | 24.96 | 0.34% | 8,828 |
| Jul 16, 2025 | 24.79 | 24.88 | 24.68 | 24.88 | 24.88 | 0.53% | 33,348 |
| Jul 15, 2025 | 24.78 | 24.79 | 24.73 | 24.75 | 24.75 | -0.47% | 14,153 |
| Jul 14, 2025 | 24.80 | 24.87 | 24.80 | 24.86 | 24.86 | 0.04% | 2,168 |
| Jul 11, 2025 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | -0.22% | 4,844 |
| Jul 10, 2025 | 24.94 | 24.96 | 24.91 | 24.91 | 24.91 | 0.19% | 15,176 |
| Jul 9, 2025 | 24.83 | 24.88 | 24.75 | 24.86 | 24.86 | 0.28% | 12,477 |
| Jul 8, 2025 | 24.84 | 24.85 | 24.78 | 24.79 | 24.79 | - | 106,327 |
| Jul 7, 2025 | 24.79 | 24.80 | 24.74 | 24.79 | 24.79 | -0.86% | 31,188 |
| Jul 3, 2025 | 24.96 | 25.02 | 24.96 | 25.00 | 25.00 | 0.62% | 4,427 |
| Jul 2, 2025 | 24.76 | 24.87 | 24.74 | 24.85 | 24.85 | 0.41% | 62,910 |
| Jul 1, 2025 | 24.68 | 24.75 | 24.68 | 24.75 | 24.75 | -0.07% | 4,603 |
| Jun 30, 2025 | 24.71 | 24.77 | 24.67 | 24.77 | 24.77 | 0.69% | 4,791 |
| Jun 27, 2025 | 24.65 | 24.65 | 24.49 | 24.60 | 24.60 | 0.12% | 190,876 |
| Jun 26, 2025 | 24.49 | 24.58 | 24.49 | 24.57 | 24.57 | 0.66% | 30,244 |