Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
24.85
-0.06 (-0.24%)
Jul 11, 2025, 4:00 PM - Market closed
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 24.45 | 24.45 | 24.40 | 24.41 | 24.41 | -0.30% | 2,347 |
| Jun 24, 2025 | 24.41 | 24.48 | 24.40 | 24.48 | 24.48 | 1.02% | 2,549 |
| Jun 23, 2025 | 24.10 | 24.23 | 24.10 | 24.23 | 24.23 | 1.16% | 12,165 |
| Jun 20, 2025 | 24.00 | 24.02 | 23.96 | 23.96 | 23.96 | -0.15% | 31,031 |
| Jun 18, 2025 | 24.16 | 24.16 | 23.99 | 23.99 | 23.99 | -0.31% | 2,719 |
| Jun 17, 2025 | 24.22 | 24.22 | 24.07 | 24.07 | 24.07 | -0.78% | 3,401 |
| Jun 16, 2025 | 24.31 | 24.31 | 24.26 | 24.26 | 24.26 | 0.60% | 49,461 |
| Jun 13, 2025 | 24.03 | 24.19 | 24.03 | 24.11 | 24.11 | -0.70% | 16,867 |
| Jun 12, 2025 | 24.30 | 24.30 | 24.28 | 24.28 | 24.28 | 0.65% | 1,164 |
| Jun 11, 2025 | 24.13 | 24.13 | 24.10 | 24.12 | 24.12 | -0.23% | 19,874 |
| Jun 10, 2025 | 24.08 | 24.18 | 24.08 | 24.18 | 24.18 | 0.49% | 2,975 |
| Jun 9, 2025 | 24.03 | 24.06 | 23.98 | 24.06 | 24.06 | 0.30% | 1,126 |
| Jun 6, 2025 | 24.05 | 24.05 | 23.99 | 23.99 | 23.99 | 0.54% | 2,011 |
| Jun 5, 2025 | 23.99 | 24.10 | 23.80 | 23.86 | 23.86 | -0.83% | 4,920 |
| Jun 4, 2025 | 24.03 | 24.10 | 24.03 | 24.06 | 24.06 | 0.21% | 9,939 |
| Jun 3, 2025 | 23.92 | 24.02 | 23.92 | 24.01 | 24.01 | 0.41% | 7,262 |
| Jun 2, 2025 | 23.79 | 23.91 | 23.78 | 23.91 | 23.91 | 0.17% | 82,442 |
| May 30, 2025 | 23.77 | 23.87 | 23.77 | 23.87 | 23.87 | 0.58% | 16,373 |
| May 29, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.25% | 18,228 |
| May 28, 2025 | 23.70 | 23.75 | 23.67 | 23.67 | 23.67 | -0.26% | 38,735 |
| May 27, 2025 | 23.67 | 23.74 | 23.66 | 23.74 | 23.74 | 1.36% | 343,647 |
| May 23, 2025 | 23.39 | 23.48 | 23.39 | 23.42 | 23.42 | -0.46% | 29,183 |
| May 22, 2025 | 23.57 | 23.61 | 23.51 | 23.53 | 23.53 | -0.13% | 16,972 |
| May 21, 2025 | 23.74 | 23.74 | 23.50 | 23.56 | 23.56 | -0.90% | 32,616 |
| May 20, 2025 | 23.79 | 23.79 | 23.75 | 23.77 | 23.77 | -0.25% | 80,790 |
| May 19, 2025 | 23.82 | 23.84 | 23.78 | 23.83 | 23.83 | 0.06% | 6,085 |
| May 16, 2025 | 23.72 | 23.81 | 23.70 | 23.81 | 23.81 | 0.55% | 116,084 |
| May 15, 2025 | 23.54 | 23.69 | 23.54 | 23.68 | 23.68 | 0.47% | 16,627 |
| May 14, 2025 | 23.60 | 23.60 | 23.56 | 23.57 | 23.57 | -0.16% | 105,148 |
| May 13, 2025 | 23.64 | 23.65 | 23.60 | 23.61 | 23.61 | 0.25% | 50,779 |
| May 12, 2025 | 23.53 | 23.58 | 23.51 | 23.55 | 23.55 | 0.59% | 102,989 |
| May 9, 2025 | 23.42 | 23.44 | 23.42 | 23.42 | 23.42 | -0.04% | 30,039 |
| May 8, 2025 | 23.44 | 23.50 | 23.43 | 23.43 | 23.43 | - | 15,452 |
| May 7, 2025 | 23.44 | 23.47 | 23.38 | 23.43 | 23.43 | -0.02% | 12,564 |
| May 6, 2025 | 23.46 | 23.46 | 23.41 | 23.43 | 23.43 | -0.17% | 2,687 |
| May 5, 2025 | 23.47 | 23.51 | 23.47 | 23.47 | 23.47 | -0.36% | 55,861 |
| May 2, 2025 | 23.57 | 23.57 | 23.54 | 23.56 | 23.56 | 0.33% | 2,173 |
| May 1, 2025 | 23.50 | 23.53 | 23.48 | 23.48 | 23.48 | -0.25% | 63,702 |
| Apr 30, 2025 | 23.42 | 23.55 | 23.41 | 23.54 | 23.54 | 0.26% | 4,417 |