Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund (RWSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.00
+0.07 (0.39%)
At close: Jul 9, 2026
RWSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.39% |
| Jul 8, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.77% |
| Jul 7, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.55% |
| Jul 6, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.50% |
| Jul 2, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.95% |
| Jul 1, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.28% |
| Jun 30, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.06% |
| Jun 29, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.62% |
| Jun 26, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.23% |
| Jun 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.06% |
| Jun 24, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.11% |
| Jun 23, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.12% |
| Jun 22, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.39% |
| Jun 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% |
| Jun 17, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.16% |
| Jun 16, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.11% |
| Jun 15, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.61% |
| Jun 12, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.50% |
| Jun 11, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.93% |
| Jun 10, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.12% |
| Jun 9, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Jun 8, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.06% |
| Jun 5, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.03% |
| Jun 4, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.55% |
| Jun 3, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.93% |
| Jun 2, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.11% |
| Jun 1, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.44% |
| May 29, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.11% |
| May 28, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.33% |
| May 27, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.16% |
| May 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.72% |
| May 22, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.39% |
| May 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.39% |
| May 20, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.01% |
| May 19, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.78% |
| May 18, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.50% |
| May 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.27% |
| May 14, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| May 13, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.61% |
| May 12, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.55% |
| May 11, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.22% |
| May 8, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.89% |
| May 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.88% |
| May 6, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.51% |
| May 5, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.96% |
| May 4, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.78% |
| May 1, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Apr 30, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.82% |
| Apr 29, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.40% |
| Apr 28, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.28% |