Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
22.30
-0.88 (-3.78%)
Apr 4, 2025, 1:14 PM EDT - Market open
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 26.29 | 26.36 | 26.28 | 26.30 | 26.30 | -0.28% | 22,086 |
| Feb 10, 2025 | 26.26 | 26.37 | 26.26 | 26.37 | 26.37 | 0.71% | 33,381 |
| Feb 7, 2025 | 26.25 | 26.26 | 26.16 | 26.18 | 26.18 | -0.89% | 9,090 |
| Feb 6, 2025 | 26.33 | 26.42 | 26.25 | 26.42 | 26.42 | 0.52% | 321,282 |
| Feb 5, 2025 | 26.26 | 26.28 | 26.24 | 26.28 | 26.28 | 0.49% | 96,160 |
| Feb 4, 2025 | 26.07 | 26.15 | 26.07 | 26.15 | 26.15 | 0.82% | 830 |
| Feb 3, 2025 | 25.59 | 26.00 | 25.59 | 25.94 | 25.94 | -0.40% | 57,305 |
| Jan 31, 2025 | 26.32 | 26.39 | 26.05 | 26.05 | 26.05 | -0.33% | 1,881 |
| Jan 30, 2025 | 26.06 | 26.19 | 26.01 | 26.13 | 26.13 | 1.27% | 11,957 |
| Jan 29, 2025 | 25.68 | 25.86 | 25.66 | 25.81 | 25.81 | -0.55% | 7,379 |
| Jan 28, 2025 | 25.70 | 25.96 | 25.70 | 25.95 | 25.95 | 1.63% | 118,035 |
| Jan 27, 2025 | 25.56 | 25.56 | 25.43 | 25.53 | 25.53 | -2.49% | 5,396 |
| Jan 24, 2025 | 26.24 | 26.28 | 26.15 | 26.19 | 26.19 | 0.08% | 174,825 |
| Jan 23, 2025 | 26.08 | 26.16 | 26.08 | 26.16 | 26.16 | 0.37% | 35,566 |