Skip to main content
logo
Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund (RWSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.03
-0.14 (-0.82%)
At close: Jul 8, 2026

RWSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.0317.0317.0317.0317.03-0.82%
Jul 7, 202617.1717.1717.1717.1717.17-0.58%
Jul 6, 202617.2717.2717.2717.2717.270.58%
Jul 2, 202617.1717.1717.1717.1717.170.94%
Jul 1, 202617.0117.0117.0117.0117.010.24%
Jun 30, 202616.9716.9716.9716.9716.970.06%
Jun 29, 202616.9616.9616.9616.9616.960.65%
Jun 26, 202616.8516.8516.8516.8516.850.18%
Jun 25, 202616.8216.8216.8216.8216.82-
Jun 24, 202616.8216.8216.8216.8216.82-0.12%
Jun 23, 202616.8416.8416.8416.8416.84-1.12%
Jun 22, 202617.0317.0317.0317.0317.03-0.41%
Jun 18, 202617.1017.1017.1017.1017.100.29%
Jun 17, 202617.0517.0517.0517.0517.05-1.10%
Jun 16, 202617.2417.2417.2417.2417.24-0.17%
Jun 15, 202617.2717.2717.2717.2717.270.64%
Jun 12, 202617.1617.1617.1617.1617.160.47%
Jun 11, 202617.0817.0817.0817.0817.081.91%
Jun 10, 202616.7616.7616.7616.7616.76-1.06%
Jun 9, 202616.9416.9416.9416.9416.94-
Jun 8, 202616.9416.9416.9416.9416.94-0.06%
Jun 5, 202616.9516.9516.9516.9516.95-2.02%
Jun 4, 202617.3017.3017.3017.3017.300.52%
Jun 3, 202617.2117.2117.2117.2117.21-0.92%
Jun 2, 202617.3717.3717.3717.3717.370.12%
Jun 1, 202617.3517.3517.3517.3517.35-0.40%
May 29, 202617.4217.4217.4217.4217.420.11%
May 28, 202617.4017.4017.4017.4017.400.29%
May 27, 202617.3517.3517.3517.3517.35-0.17%
May 26, 202617.3817.3817.3817.3817.380.70%
May 22, 202617.2617.2617.2617.2617.260.47%
May 21, 202617.1817.1817.1817.1817.180.35%
May 20, 202617.1217.1217.1217.1217.121.06%
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%