Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
27.22
-0.25 (-0.91%)
Apr 28, 2026, 1:02 PM EDT - Market open
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.49 | 27.49 | 27.25 | 27.25 | - | -0.80% | 191 |
| Apr 27, 2026 | 27.58 | 27.58 | 27.47 | 27.47 | 27.47 | -0.71% | 5,535 |
| Apr 24, 2026 | 27.68 | 27.71 | 27.67 | 27.67 | 27.67 | 0.78% | 2,024 |
| Apr 23, 2026 | 27.34 | 27.47 | 27.33 | 27.45 | 27.45 | 0.37% | 17,823 |
| Apr 22, 2026 | 27.34 | 27.35 | 27.34 | 27.35 | 27.35 | 1.54% | 1,207 |
| Apr 21, 2026 | 26.93 | 27.02 | 26.93 | 26.94 | 26.94 | -0.42% | 1,475 |
| Apr 20, 2026 | 27.21 | 27.21 | 27.05 | 27.05 | 27.05 | -0.42% | 917 |
| Apr 17, 2026 | 27.01 | 27.18 | 26.92 | 27.16 | 27.16 | 0.28% | 3,937 |
| Apr 16, 2026 | 27.03 | 27.09 | 27.03 | 27.09 | 27.09 | 0.03% | 8,087 |
| Apr 15, 2026 | 26.89 | 27.08 | 26.89 | 27.08 | 27.08 | -0.69% | 6,835 |
| Apr 14, 2026 | 27.22 | 27.27 | 27.20 | 27.27 | 27.27 | -0.08% | 1,606 |
| Apr 13, 2026 | 27.30 | 27.30 | 27.17 | 27.29 | 27.29 | -0.29% | 20,102 |
| Apr 10, 2026 | 27.42 | 27.44 | 27.37 | 27.37 | 27.37 | -0.36% | 17,148 |
| Apr 9, 2026 | 27.50 | 27.50 | 27.47 | 27.47 | 27.47 | 1.17% | 5,245 |
| Apr 8, 2026 | 26.98 | 27.15 | 26.98 | 27.15 | 27.15 | 2.18% | 5,101 |
| Apr 7, 2026 | 26.51 | 26.57 | 26.40 | 26.57 | 26.57 | -0.38% | 3,800 |
| Apr 6, 2026 | 26.62 | 26.67 | 26.61 | 26.67 | 26.67 | 0.11% | 4,778 |
| Apr 2, 2026 | 26.46 | 26.65 | 26.46 | 26.65 | 26.64 | -0.30% | 5,209 |
| Apr 1, 2026 | 26.68 | 26.77 | 26.68 | 26.72 | 26.72 | 0.94% | 28,684 |
| Mar 31, 2026 | 26.28 | 26.48 | 26.28 | 26.48 | 26.47 | 1.93% | 5,274 |
| Mar 30, 2026 | 26.05 | 26.05 | 25.92 | 25.97 | 25.97 | -0.70% | 8,559 |
| Mar 27, 2026 | 26.31 | 26.31 | 26.16 | 26.16 | 26.15 | -0.18% | 1,135 |
| Mar 26, 2026 | 26.46 | 26.46 | 26.20 | 26.20 | 26.20 | -2.02% | 2,467 |
| Mar 25, 2026 | 26.75 | 26.81 | 26.74 | 26.74 | 26.74 | 0.65% | 5,646 |
| Mar 24, 2026 | 26.58 | 26.68 | 26.57 | 26.57 | 26.57 | 0.37% | 11,023 |
| Mar 23, 2026 | 26.53 | 26.68 | 26.47 | 26.47 | 26.47 | 0.63% | 19,530 |
| Mar 20, 2026 | 26.38 | 26.38 | 26.24 | 26.31 | 26.31 | -1.32% | 1,554 |
| Mar 19, 2026 | 26.58 | 26.66 | 26.58 | 26.66 | 26.66 | -0.14% | 2,126 |
| Mar 18, 2026 | 26.87 | 26.87 | 26.70 | 26.70 | 26.70 | -1.25% | 1,342 |
| Mar 17, 2026 | 27.12 | 27.13 | 27.03 | 27.03 | 27.03 | 0.03% | 11,449 |
| Mar 16, 2026 | 27.08 | 27.08 | 27.02 | 27.03 | 27.02 | 0.79% | 5,053 |
| Mar 13, 2026 | 26.84 | 26.92 | 26.81 | 26.81 | 26.81 | 0.30% | 7,929 |
| Mar 12, 2026 | 26.66 | 26.82 | 26.66 | 26.73 | 26.73 | -1.00% | 12,103 |
| Mar 11, 2026 | 26.98 | 27.02 | 26.92 | 27.00 | 27.00 | 0.13% | 3,277 |
| Mar 10, 2026 | 26.87 | 27.25 | 26.87 | 26.97 | 26.97 | 0.44% | 70,409 |
| Mar 9, 2026 | 26.43 | 26.85 | 26.43 | 26.85 | 26.85 | 1.05% | 5,192 |
| Mar 6, 2026 | 26.70 | 26.70 | 26.57 | 26.57 | 26.57 | -1.35% | 1,878 |
| Mar 5, 2026 | 26.77 | 26.94 | 26.75 | 26.94 | 26.94 | -1.83% | 10,589 |
| Mar 4, 2026 | 27.44 | 27.47 | 27.44 | 27.44 | 27.44 | 0.73% | 3,520 |
| Mar 3, 2026 | 27.14 | 27.31 | 27.13 | 27.24 | 27.24 | -1.81% | 7,326 |
| Mar 2, 2026 | 27.73 | 27.74 | 27.68 | 27.74 | 27.74 | -0.45% | 2,725 |
| Feb 27, 2026 | 27.77 | 27.87 | 27.74 | 27.87 | 27.87 | 0.72% | 4,448 |
| Feb 26, 2026 | 27.65 | 27.70 | 27.65 | 27.67 | 27.67 | -1.22% | 3,352 |
| Feb 25, 2026 | 27.90 | 28.01 | 27.90 | 28.01 | 28.01 | 0.30% | 2,607 |
| Feb 24, 2026 | 27.85 | 27.93 | 27.85 | 27.93 | 27.93 | 0.64% | 84,755 |
| Feb 23, 2026 | 27.75 | 27.85 | 27.74 | 27.75 | 27.75 | 0.16% | 118,778 |
| Feb 20, 2026 | 27.61 | 27.72 | 27.61 | 27.71 | 27.70 | 0.58% | 3,202 |
| Feb 19, 2026 | 27.51 | 27.54 | 27.45 | 27.54 | 27.54 | -0.13% | 305 |
| Feb 18, 2026 | 27.60 | 27.60 | 27.58 | 27.58 | 27.58 | 0.83% | 983 |
| Feb 17, 2026 | 27.26 | 27.43 | 27.26 | 27.35 | 27.35 | -0.21% | 8,912 |