Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
BATS: ROMO · Real-Time Price · USD
32.90
0.00 (-0.01%)
At close: Aug 15, 2025, 4:00 PM
32.90
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ROMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.85 | 32.90 | 32.85 | 32.90 | 32.90 | -0.01% | 2,021 |
| Aug 14, 2025 | 32.73 | 32.90 | 32.73 | 32.90 | 32.90 | 0.34% | 1,637 |
| Aug 13, 2025 | 32.74 | 32.79 | 32.74 | 32.79 | 32.79 | 0.36% | 410 |
| Aug 12, 2025 | 32.51 | 32.67 | 32.51 | 32.67 | 32.67 | 1.12% | 1,609 |
| Aug 11, 2025 | 32.33 | 32.33 | 32.31 | 32.31 | 32.31 | -0.39% | 431 |
| Aug 8, 2025 | 32.31 | 32.44 | 32.31 | 32.44 | 32.44 | 0.80% | 713 |
| Aug 7, 2025 | 32.26 | 32.26 | 32.14 | 32.18 | 32.18 | 0.44% | 1,827 |
| Aug 6, 2025 | 31.93 | 32.11 | 31.92 | 32.04 | 32.04 | 0.38% | 10,971 |
| Aug 5, 2025 | 31.97 | 31.97 | 31.77 | 31.92 | 31.92 | 0.08% | 9,536 |
| Aug 4, 2025 | 31.87 | 31.89 | 31.85 | 31.89 | 31.89 | 1.30% | 2,541 |
| Aug 1, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.54% | 258 |
| Jul 31, 2025 | 31.73 | 31.73 | 31.66 | 31.66 | 31.66 | -0.80% | 310 |
| Jul 30, 2025 | 32.16 | 32.16 | 31.90 | 31.91 | 31.91 | -0.58% | 5,457 |
| Jul 29, 2025 | 32.09 | 32.11 | 32.09 | 32.10 | 32.10 | -0.22% | 1,414 |
| Jul 28, 2025 | 32.23 | 32.23 | 32.17 | 32.17 | 32.17 | -1.22% | 590 |
| Jul 25, 2025 | 32.53 | 32.61 | 32.53 | 32.56 | 32.56 | -0.08% | 1,933 |
| Jul 24, 2025 | 32.71 | 32.71 | 32.59 | 32.59 | 32.59 | -0.35% | 671 |
| Jul 23, 2025 | 32.32 | 32.74 | 32.32 | 32.70 | 32.70 | 1.96% | 7,146 |
| Jul 22, 2025 | 32.04 | 32.07 | 32.04 | 32.07 | 32.07 | 0.39% | 3,388 |
| Jul 21, 2025 | 31.98 | 32.05 | 31.95 | 31.95 | 31.95 | 0.47% | 4,217 |
| Jul 18, 2025 | 31.79 | 31.80 | 31.76 | 31.80 | 31.80 | -0.23% | 961 |
| Jul 17, 2025 | 31.77 | 31.87 | 31.77 | 31.87 | 31.87 | 0.38% | 7,909 |
| Jul 16, 2025 | 31.52 | 31.75 | 31.52 | 31.75 | 31.75 | 0.45% | 5,646 |
| Jul 15, 2025 | 31.75 | 31.75 | 31.60 | 31.61 | 31.61 | -0.92% | 4,275 |
| Jul 14, 2025 | 31.90 | 31.92 | 31.89 | 31.90 | 31.90 | -0.09% | 7,318 |
| Jul 11, 2025 | 31.96 | 31.96 | 31.91 | 31.93 | 31.93 | -0.94% | 1,530 |
| Jul 10, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.09% | 941 |
| Jul 9, 2025 | 32.10 | 32.20 | 32.09 | 32.20 | 32.20 | 0.72% | 8,023 |
| Jul 8, 2025 | 32.00 | 32.00 | 31.97 | 31.97 | 31.97 | 0.62% | 962 |
| Jul 7, 2025 | 31.96 | 31.98 | 31.70 | 31.77 | 31.77 | -1.01% | 11,803 |
| Jul 3, 2025 | 32.08 | 32.10 | 32.08 | 32.10 | 32.10 | 0.12% | 1,538 |
| Jul 2, 2025 | 31.97 | 32.08 | 31.97 | 32.06 | 32.06 | 0.28% | 1,641 |
| Jul 1, 2025 | 31.98 | 31.98 | 31.93 | 31.97 | 31.97 | -0.16% | 1,419 |
| Jun 30, 2025 | 31.86 | 32.02 | 31.86 | 32.02 | 32.02 | 0.23% | 10,400 |
| Jun 27, 2025 | 31.92 | 31.95 | 31.92 | 31.95 | 31.95 | 0.77% | 222 |
| Jun 26, 2025 | 31.63 | 31.73 | 31.63 | 31.71 | 31.71 | 1.11% | 7,988 |
| Jun 25, 2025 | 31.32 | 31.36 | 31.32 | 31.36 | 31.36 | -0.44% | 2,846 |
| Jun 24, 2025 | 31.33 | 31.50 | 31.33 | 31.50 | 31.50 | 1.06% | 7,803 |
| Jun 23, 2025 | 31.03 | 31.17 | 30.93 | 31.17 | 31.17 | 0.71% | 1,184 |
| Jun 20, 2025 | 31.10 | 31.10 | 30.95 | 30.95 | 30.95 | -0.73% | 2,504 |
| Jun 18, 2025 | 31.23 | 31.23 | 31.18 | 31.18 | 31.18 | 0.17% | 386 |
| Jun 17, 2025 | 31.29 | 31.33 | 31.10 | 31.12 | 31.12 | -1.00% | 2,699 |
| Jun 16, 2025 | 31.55 | 31.55 | 31.44 | 31.44 | 31.44 | 0.44% | 477 |
| Jun 13, 2025 | 31.26 | 31.41 | 31.24 | 31.30 | 31.30 | -1.15% | 3,656 |
| Jun 12, 2025 | 31.67 | 31.67 | 31.66 | 31.66 | 31.66 | 0.63% | 374 |
| Jun 11, 2025 | 31.55 | 31.61 | 31.42 | 31.47 | 31.47 | -0.09% | 1,735 |
| Jun 10, 2025 | 31.44 | 31.50 | 31.44 | 31.50 | 31.50 | 0.15% | 923 |
| Jun 9, 2025 | 31.46 | 31.51 | 31.45 | 31.45 | 31.45 | 0.18% | 1,714 |
| Jun 6, 2025 | 31.40 | 31.43 | 31.39 | 31.39 | 31.39 | 0.26% | 3,542 |
| Jun 5, 2025 | 31.43 | 31.43 | 31.31 | 31.31 | 31.31 | -0.29% | 1,677 |