Skip to main content
logo
Redwood Systematic Macro Trend ("SMarT") Fund Class I (RWSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.08
0.00 (0.00%)
At close: May 19, 2026

RWSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202616.9416.9416.9416.9416.94-0.82%
May 18, 202617.0817.0817.0817.0817.080.47%
May 15, 202617.0017.0017.0017.0017.00-1.28%
May 14, 202617.2217.2217.2217.2217.220.06%
May 13, 202617.2117.2117.2117.2117.210.58%
May 12, 202617.1117.1117.1117.1117.11-0.52%
May 11, 202617.2017.2017.2017.2017.20-0.23%
May 8, 202617.2417.2417.2417.2417.240.88%
May 7, 202617.0917.0917.0917.0917.09-0.87%
May 6, 202617.2417.2417.2417.2417.241.47%
May 5, 202616.9916.9916.9916.9916.990.95%
May 4, 202616.8316.8316.8316.8316.83-0.77%
May 1, 202616.9616.9616.9616.9616.96-
Apr 30, 202616.9616.9616.9616.9616.961.86%
Apr 29, 202616.6516.6516.6516.6516.65-0.42%
Apr 28, 202616.7216.7216.7216.7216.72-0.24%
Apr 27, 202616.7616.7616.7616.7616.76-0.18%
Apr 24, 202616.7916.7916.7916.7916.790.30%
Apr 23, 202616.7416.7416.7416.7416.74-0.53%
Apr 22, 202616.8316.8316.8316.8316.830.66%
Apr 21, 202616.7216.7216.7216.7216.72-1.24%
Apr 20, 202616.9316.9316.9316.9316.93-0.29%
Apr 17, 202616.9816.9816.9816.9816.981.07%
Apr 16, 202616.8016.8016.8016.8016.800.36%
Apr 15, 202616.7416.7416.7416.7416.740.24%
Apr 14, 202616.7016.7016.7016.7016.700.72%
Apr 13, 202616.5816.5816.5816.5816.580.67%
Apr 10, 202616.4716.4716.4716.4716.47-
Apr 9, 202616.4716.4716.4716.4716.47-
Apr 8, 202616.4716.4716.4716.4716.472.55%
Apr 7, 202616.0616.0616.0616.0616.06-
Apr 6, 202616.0616.0616.0616.0616.060.44%
Apr 2, 202615.9915.9915.9915.9915.99-0.37%
Apr 1, 202616.0516.0516.0516.0516.050.88%
Mar 31, 202615.9115.9115.9115.9115.912.38%
Mar 30, 202615.5415.5415.5415.5415.54-
Mar 27, 202615.5415.5415.5415.5415.54-0.89%
Mar 26, 202615.6815.6815.6815.6815.68-1.38%
Mar 25, 202615.9015.9015.9015.9015.901.02%
Mar 24, 202615.7415.7415.7415.7415.74-0.38%
Mar 23, 202615.8015.8015.8015.8015.801.48%
Mar 20, 202615.5715.5715.5715.5715.57-2.01%
Mar 19, 202615.8915.8915.8915.8915.89-0.25%
Mar 18, 202615.9315.9315.9315.9315.93-1.36%
Mar 17, 202616.1516.1516.1516.1516.150.31%
Mar 16, 202616.1016.1016.1016.1016.101.07%
Mar 13, 202615.9315.9315.9315.9315.93-0.87%
Mar 12, 202616.0716.0716.0716.0716.07-1.29%
Mar 11, 202616.2816.2816.2816.2816.28-0.18%
Mar 10, 202616.3116.3116.3116.3116.31-0.12%