Redwood Systematic Macro Trend ("SMarT") Fund Class I (RWSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.80
+0.03 (0.18%)
Feb 13, 2026, 9:30 AM EST
RWSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.12% |
| Feb 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.18% |
| Feb 12, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.00% |
| Feb 11, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.36% |
| Feb 10, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.30% |
| Feb 9, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.96% |
| Feb 6, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.28% |
| Feb 5, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.08% |
| Feb 4, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.42% |
| Feb 3, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.24% |
| Feb 2, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.36% |
| Jan 30, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.72% |
| Jan 29, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.12% |
| Jan 28, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.36% |
| Jan 27, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.91% |
| Jan 26, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.43% |
| Jan 23, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% |
| Jan 22, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.62% |
| Jan 21, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.87% |
| Jan 20, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.17% |
| Jan 16, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| Jan 15, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.06% |
| Jan 14, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.37% |
| Jan 13, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.31% |
| Jan 12, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.37% |
| Jan 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.56% |
| Jan 8, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.44% |
| Jan 7, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.31% |
| Jan 6, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.37% |
| Jan 5, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.69% |
| Jan 2, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.57% |
| Dec 31, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.44% |
| Dec 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.06% |
| Dec 29, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.19% |
| Dec 26, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.13% |
| Dec 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.19% |
| Dec 23, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.32% |
| Dec 22, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -3.89% |
| Dec 19, 2025 | 15.75 | 15.75 | 15.75 | 16.46 | 15.75 | 0.30% |
| Dec 18, 2025 | 15.70 | 15.70 | 15.70 | 16.41 | 15.70 | 0.49% |
| Dec 17, 2025 | 15.62 | 15.62 | 15.62 | 16.33 | 15.62 | -0.49% |
| Dec 16, 2025 | 15.70 | 15.70 | 15.70 | 16.41 | 15.70 | -0.36% |
| Dec 15, 2025 | 15.76 | 15.76 | 15.76 | 16.47 | 15.76 | 0.12% |
| Dec 12, 2025 | 15.74 | 15.74 | 15.74 | 16.45 | 15.74 | -0.54% |
| Dec 11, 2025 | 15.82 | 15.82 | 15.82 | 16.54 | 15.82 | 0.30% |
| Dec 10, 2025 | 15.78 | 15.78 | 15.78 | 16.49 | 15.77 | 0.79% |
| Dec 9, 2025 | 15.65 | 15.65 | 15.65 | 16.36 | 15.65 | -0.06% |
| Dec 8, 2025 | 15.66 | 15.66 | 15.66 | 16.37 | 15.66 | -0.37% |
| Dec 5, 2025 | 15.72 | 15.72 | 15.72 | 16.43 | 15.72 | 0.12% |
| Dec 4, 2025 | 15.70 | 15.70 | 15.70 | 16.41 | 15.70 | 0.06% |