Canada markets open in 2 hours 51 minutes

Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
27.61-0.09 (-0.33%)
At close: 11:46AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202427.8127.8127.6127.6127.61600
Apr 17, 202427.8627.8627.7027.7027.704,900
Apr 16, 202427.8527.9427.8327.8527.851,600
Apr 15, 202428.3528.3527.8827.9127.911,800
Apr 12, 202428.2828.4228.2128.2328.231,500
Apr 11, 202428.4328.6628.4328.6628.662,000
Apr 10, 202428.4828.5628.3728.4628.4624,900
Apr 09, 202428.7528.7528.5428.6828.682,900
Apr 08, 202428.7028.7328.6728.6728.678,900
Apr 05, 202428.6728.7428.6528.6828.682,400
Apr 04, 202428.3928.3928.3928.3928.39100
Apr 03, 202428.7528.8028.7228.7228.721,400
Apr 02, 202428.5528.6428.5428.6428.6412,600
Apr 01, 202429.0029.0028.8428.8428.842,000
Mar 28, 202428.9028.9728.9028.9128.912,200
Mar 27, 202428.7728.9128.7228.9128.911,400
Mar 26, 202428.4528.8828.4528.6928.693,300
Mar 25, 202428.7528.7528.7528.7528.751,100
Mar 22, 202428.8928.9328.8228.8228.821,700
Mar 21, 202428.8728.9628.8628.9028.905,300
Mar 20, 202428.4928.7728.4828.7728.771,600
Mar 19, 202428.2728.5428.2728.5428.542,400
Mar 18, 202428.3928.4728.3728.3728.371,700
Mar 15, 202428.2528.2528.1428.1928.19500
Mar 14, 202428.4528.4528.2828.3728.37800
Mar 13, 202428.4628.5228.4028.4628.4611,800
Mar 12, 202428.2928.5428.2928.5328.531,200
Mar 11, 202428.0828.2128.0828.1928.194,100
Mar 08, 202428.4428.5028.2528.2528.251,700
Mar 07, 202428.3228.4528.2828.4228.422,300
Mar 06, 202428.0528.2028.0528.1328.131,300
Mar 05, 202428.0928.0927.9827.9827.988,600
Mar 04, 202428.2328.3228.2328.2628.261,500
Mar 01, 202428.1328.3328.1328.3028.301,200
Feb 29, 202428.0128.1127.9228.1128.116,500
Feb 28, 202427.8527.9927.8527.9127.915,600
Feb 27, 202427.8927.9727.8727.9727.972,300
Feb 26, 202428.0528.0527.8927.8927.89700
Feb 23, 202428.0028.1028.0028.0528.052,000
Feb 22, 202427.8628.0227.8628.0228.027,500
Feb 21, 202427.3927.4327.3327.4327.431,300
Feb 20, 202427.3327.3827.2827.3827.385,300
Feb 16, 202427.5827.6227.5327.5627.56900
Feb 15, 202427.5327.6927.5227.6927.691,800
Feb 14, 202427.4127.5127.3527.5127.512,600
Feb 13, 202427.3127.3127.2427.2427.24900
Feb 12, 202427.7527.7527.6227.6327.632,300
Feb 09, 202427.5027.6627.5027.6527.654,900
Feb 08, 202427.4427.5227.4427.4927.495,300
Feb 07, 202427.2027.5027.2027.4727.475,200
Feb 06, 202427.1827.2627.1827.2627.261,900
Feb 05, 202427.1627.3127.1327.2227.2210,800
Feb 02, 202427.0127.3227.0127.3227.324,500
Feb 01, 202426.8727.0426.8027.0427.0419,700
Jan 31, 202427.0027.0026.7126.7626.7610,600
Jan 30, 202427.1127.2027.1127.1527.152,600
Jan 29, 202426.9327.1626.9327.1627.161,600
Jan 26, 202427.0427.0426.9426.9626.961,000
Jan 25, 202426.8926.9826.8926.9526.951,500
Jan 24, 202426.9927.0426.7926.7926.793,200
Jan 23, 202426.7026.7926.7026.7926.791,400
Jan 22, 202426.7526.7526.7126.7226.721,500
Jan 19, 202426.4026.6326.4026.6126.611,600
Jan 18, 202426.3026.3826.2626.3826.386,700
Jan 17, 202426.0526.1626.0526.1626.163,600
Jan 16, 202426.4126.4126.2226.2926.293,600
Jan 12, 202426.4026.4726.4026.4126.411,100
Jan 11, 202426.2526.4226.2526.4226.421,000
Jan 10, 202426.2826.3926.2826.3926.3919,900
Jan 09, 202426.1426.2826.1426.2826.283,100
Jan 08, 202426.0126.3026.0126.3026.3029,000
Jan 05, 202426.1626.1626.0026.0026.003,600
Jan 04, 202426.0926.2025.9825.9825.98161,700
Jan 03, 202426.0826.1026.0326.0326.031,000
Jan 02, 202426.2526.3126.1826.2326.232,200
Dec 29, 202326.5126.5226.3826.4026.403,000
Dec 28, 202326.4626.5326.4526.4626.4614,600
Dec 27, 202326.4726.4726.3826.4426.4424,500
Dec 27, 20230.638 Dividend
Dec 26, 202327.0027.0526.9927.0526.413,300
Dec 22, 202327.0427.0426.8526.9426.311,500
Dec 21, 202326.7426.9026.7426.9026.27900
Dec 20, 202326.9727.0526.6626.6626.035,000
Dec 19, 202326.9127.0026.9026.9826.345,600
Dec 18, 202326.7526.8326.7426.8326.19600
Dec 15, 202326.7326.7426.6626.7426.111,300
Dec 14, 202326.7026.7726.7026.7126.081,600
Dec 13, 202326.3426.6126.2726.6125.983,500
Dec 12, 202326.2426.3026.2426.3025.683,600
Dec 11, 202326.1726.2126.1226.2125.594,300
Dec 08, 202326.0626.1526.0626.1525.531,300
Dec 07, 202326.0526.1326.0526.1025.4910,300
Dec 06, 202326.0526.0525.9325.9325.312,100
Dec 05, 202325.9226.0225.9225.9925.373,000
Dec 04, 202325.9625.9825.8725.9825.372,600
Dec 01, 202326.0326.1426.0326.1425.527,300
Nov 30, 202325.9125.9125.8525.8825.272,500
Nov 29, 202325.9726.0125.8725.9625.356,500
Nov 28, 202325.8625.8925.8425.8925.281,000
Nov 27, 202325.8425.8425.8425.8425.24100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...