Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
25.20
+0.21 (0.82%)
Aug 8, 2025, 4:00 PM - Market closed
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |