Skip to main content
Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
24.60
+0.03 (0.12%)
At close: Jun 27, 2025, 4:00 PM
24.60
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

RSMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202524.4924.5824.4924.5724.570.66%30,244
Jun 25, 202524.4524.4524.4024.4124.41-0.30%2,347
Jun 24, 202524.4124.4824.4024.4824.481.02%2,549
Jun 23, 202524.1024.2324.1024.2324.231.16%12,165
Jun 20, 202524.0024.0223.9623.9623.96-0.15%31,031
Jun 18, 202524.1624.1623.9923.9923.99-0.31%2,719
Jun 17, 202524.2224.2224.0724.0724.07-0.78%3,401
Jun 16, 202524.3124.3124.2624.2624.260.60%49,461
Jun 13, 202524.0324.1924.0324.1124.11-0.70%16,867
Jun 12, 202524.3024.3024.2824.2824.280.65%1,164
Jun 11, 202524.1324.1324.1024.1224.12-0.23%19,874
Jun 10, 202524.0824.1824.0824.1824.180.49%2,975
Jun 9, 202524.0324.0623.9824.0624.060.30%1,126
Jun 6, 202524.0524.0523.9923.9923.990.54%2,011
Jun 5, 202523.9924.1023.8023.8623.86-0.83%4,920
Jun 4, 202524.0324.1024.0324.0624.060.21%9,939
Jun 3, 202523.9224.0223.9224.0124.010.41%7,262
Jun 2, 202523.7923.9123.7823.9123.910.17%82,442
May 30, 202523.7723.8723.7723.8723.870.58%16,373
May 29, 202523.7323.7323.7323.7323.730.25%18,228
May 28, 202523.7023.7523.6723.6723.67-0.26%38,735
May 27, 202523.6723.7423.6623.7423.741.36%343,647
May 23, 202523.3923.4823.3923.4223.42-0.46%29,183
May 22, 202523.5723.6123.5123.5323.53-0.13%16,972
May 21, 202523.7423.7423.5023.5623.56-0.90%32,616
May 20, 202523.7923.7923.7523.7723.77-0.25%80,790
May 19, 202523.8223.8423.7823.8323.830.06%6,085
May 16, 202523.7223.8123.7023.8123.810.55%116,084
May 15, 202523.5423.6923.5423.6823.680.47%16,627
May 14, 202523.6023.6023.5623.5723.57-0.16%105,148
May 13, 202523.6423.6523.6023.6123.610.25%50,779
May 12, 202523.5323.5823.5123.5523.550.59%102,989
May 9, 202523.4223.4423.4223.4223.42-0.04%30,039
May 8, 202523.4423.5023.4323.4323.43-15,452
May 7, 202523.4423.4723.3823.4323.43-0.02%12,564
May 6, 202523.4623.4623.4123.4323.43-0.17%2,687
May 5, 202523.4723.5123.4723.4723.47-0.36%55,861
May 2, 202523.5723.5723.5423.5623.560.33%2,173
May 1, 202523.5023.5323.4823.4823.48-0.25%63,702
Apr 30, 202523.4223.5523.4123.5423.540.26%4,417
Apr 29, 202523.4523.4923.4523.4823.480.24%21,356
Apr 28, 202523.3523.4423.3323.4223.420.21%11,626
Apr 25, 202523.2623.3723.2623.3723.370.49%88,265
Apr 24, 202523.2123.2623.2023.2623.260.80%50,998
Apr 23, 202523.1723.1723.0523.0723.070.46%8,271
Apr 22, 202522.8622.9722.8622.9722.971.07%6,992
Apr 21, 202522.6422.7222.6222.7222.72-1.06%14,106
Apr 17, 202523.0123.0422.9722.9722.970.13%2,821
Apr 16, 202522.9422.9722.9422.9422.94-0.63%84,654
Apr 15, 202523.2423.2723.0823.0823.08-0.06%8,740