Redwood Systematic Macro Trend ("SMarT") Fund Class I (RWSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.99
-0.06 (-0.37%)
At close: Apr 2, 2026
RWSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.37% |
| Apr 1, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.88% |
| Mar 31, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 2.38% |
| Mar 30, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Mar 27, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.89% |
| Mar 26, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.38% |
| Mar 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.02% |
| Mar 24, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.38% |
| Mar 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.48% |
| Mar 20, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -2.01% |
| Mar 19, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.25% |
| Mar 18, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.36% |
| Mar 17, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.31% |
| Mar 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.07% |
| Mar 13, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.87% |
| Mar 12, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.29% |
| Mar 11, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.18% |
| Mar 10, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.12% |
| Mar 9, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.25% |
| Mar 6, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.55% |
| Mar 5, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.97% |
| Mar 4, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.55% |
| Mar 3, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.97% |
| Mar 2, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.06% |
| Feb 27, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.06% |
| Feb 26, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.06% |
| Feb 25, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.47% |
| Feb 24, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.30% |
| Feb 23, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.53% |
| Feb 20, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.71% |
| Feb 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Feb 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.12% |
| 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% |