Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
28.35
-0.21 (-0.74%)
May 19, 2026, 4:00 PM EDT - Market closed
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 28.53 | 28.53 | 28.33 | 28.35 | 28.35 | -0.74% | 8,984 |
| May 18, 2026 | 28.58 | 28.66 | 28.39 | 28.56 | 28.56 | -0.41% | 21,634 |
| May 15, 2026 | 28.70 | 28.75 | 28.68 | 28.68 | 28.68 | -1.39% | 6,949 |
| May 14, 2026 | 28.99 | 29.08 | 28.99 | 29.08 | 29.08 | 0.77% | 7,598 |
| May 13, 2026 | 28.63 | 28.87 | 28.61 | 28.86 | 28.86 | 1.02% | 10,793 |
| May 12, 2026 | 28.42 | 28.57 | 28.36 | 28.57 | 28.57 | -0.36% | 17,172 |
| May 11, 2026 | 28.68 | 28.68 | 28.64 | 28.67 | 28.67 | 0.44% | 579 |
| May 8, 2026 | 28.50 | 28.55 | 28.50 | 28.55 | 28.54 | 1.42% | 6,080 |
| May 7, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.47% | 10,273 |
| May 6, 2026 | 28.48 | 28.57 | 28.48 | 28.57 | 28.56 | 1.80% | 700 |
| May 5, 2026 | 27.94 | 28.10 | 27.94 | 28.06 | 28.06 | 1.39% | 9,848 |
| May 4, 2026 | 27.80 | 27.83 | 27.66 | 27.68 | 27.68 | -0.59% | 5,604 |
| May 1, 2026 | 27.83 | 27.87 | 27.83 | 27.84 | 27.84 | 0.13% | 16,463 |
| Apr 30, 2026 | 27.61 | 27.80 | 27.61 | 27.80 | 27.80 | 1.76% | 291 |
| Apr 29, 2026 | 27.24 | 27.32 | 27.20 | 27.32 | 27.32 | 0.22% | 10,551 |
| Apr 28, 2026 | 27.25 | 27.27 | 27.22 | 27.26 | 27.26 | -0.75% | 1,509 |
| 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 |