Redwood Systematic Macro Trnd (SMarT) I (RWSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.89
-0.03 (-0.17%)
At close: Aug 26, 2026
RWSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.17% |
| Aug 25, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.45% |
| Aug 24, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Aug 21, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.51% |
| Aug 20, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% |
| Aug 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.85% |
| Aug 18, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.62% |
| Aug 17, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.45% |
| Aug 14, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.06% |
| Aug 13, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.51% |
| Aug 12, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Aug 11, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.11% |
| Aug 10, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.11% |
| Aug 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.79% |
| Aug 6, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.06% |
| Aug 5, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.17% |
| Aug 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.20% |
| Aug 3, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.98% |
| Jul 31, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.06% |
| Jul 30, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.23% |
| Jul 29, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.52% |
| Jul 28, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.35% |
| Jul 27, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.53% |
| Jul 24, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.65% |
| Jul 23, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.40% |
| Jul 22, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.06% |
| Jul 21, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.70% |
| Jul 20, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.41% |
| Jul 17, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.70% |
| Jul 16, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.12% |
| Jul 15, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.76% |
| Jul 14, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.18% |
| Jul 13, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.47% |
| Jul 10, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.53% |
| Jul 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.41% |
| Jul 8, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.82% |
| Jul 7, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.58% |
| Jul 6, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.58% |
| Jul 2, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.94% |
| Jul 1, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.24% |
| Jun 30, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.06% |
| Jun 29, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.65% |
| Jun 26, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.18% |
| Jun 25, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| Jun 24, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.12% |
| Jun 23, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.12% |
| Jun 22, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.41% |
| Jun 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% |
| Jun 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.10% |
| Jun 16, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.17% |