Relative Strength Managed Volatility Strategy ETF

RSMV
🏛️ usa →
26.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.49 26.56 26.49 26.56 0.0M
2025-09-25 26.50 26.52 26.34 26.47 0.0M
2025-09-24 26.58 26.60 26.57 26.60 0.0M
2025-09-23 26.77 26.77 26.71 26.71 0.0M
2025-09-22 26.78 26.81 26.77 26.81 0.0M
2025-09-19 26.64 26.79 26.64 26.79 0.0M
2025-09-18 26.63 26.64 26.61 26.64 0.0M
2025-09-17 26.51 26.55 26.37 26.52 0.0M
2025-09-16 26.48 26.53 26.48 26.53 0.0M
2025-09-15 26.40 26.47 26.40 26.47 0.0M
2025-09-12 26.40 26.40 26.37 26.38 0.0M
2025-09-11 26.46 26.50 26.46 26.46 0.0M
2025-09-10 26.30 26.31 26.30 26.31 0.0M
2025-09-09 25.97 26.10 25.97 26.10 0.0M
2025-09-08 25.97 25.97 25.95 25.95 0.0M
2025-09-05 26.07 26.07 25.84 25.90 0.0M
2025-09-04 25.83 25.94 25.83 25.94 0.0M
2025-09-03 25.71 25.75 25.58 25.68 0.0M
2025-09-02 25.55 25.65 25.55 25.65 0.0M
2025-08-29 25.78 25.84 25.78 25.81 0.0M
2025-08-28 25.87 25.97 25.86 25.97 0.1M
2025-08-27 25.77 25.85 25.77 25.85 0.0M
2025-08-26 25.70 25.79 25.70 25.79 0.0M
2025-08-25 25.69 25.76 25.67 25.67 0.0M
2025-08-22 25.45 25.81 25.45 25.76 0.0M
2025-08-21 25.45 25.45 25.40 25.41 0.0M
2025-08-20 25.39 25.53 25.38 25.53 0.0M
2025-08-19 25.66 25.66 25.53 25.53 0.0M
2025-08-18 25.61 25.69 25.61 25.69 0.0M
2025-08-15 25.67 25.72 25.65 25.65 0.0M
2025-08-14 25.58 25.59 25.50 25.59 0.0M
2025-08-13 25.57 25.57 25.50 25.55 0.0M
2025-08-12 25.35 25.44 25.35 25.43 0.0M
2025-08-11 25.27 25.28 25.18 25.18 0.0M
2025-08-08 25.19 25.21 25.18 25.20 0.0M
2025-08-07 25.09 25.09 24.93 24.99 0.0M
2025-08-06 25.03 25.12 24.97 25.12 0.0M
2025-08-05 25.16 25.16 25.04 25.04 0.0M
2025-08-04 25.06 25.11 25.06 25.11 0.0M
2025-08-01 24.75 24.81 24.72 24.78 0.0M
2025-07-31 25.53 25.53 25.23 25.23 0.0M
2025-07-30 25.39 25.41 25.35 25.36 0.0M
2025-07-29 25.43 25.45 25.33 25.34 0.0M
2025-07-28 25.39 25.40 25.34 25.40 0.0M
2025-07-25 25.23 25.29 25.23 25.28 0.0M
2025-07-24 25.14 25.23 25.14 25.21 0.0M
2025-07-23 25.00 25.13 25.00 25.13 0.0M
2025-07-22 24.83 24.91 24.83 24.88 0.0M
2025-07-21 24.88 24.97 24.88 24.91 0.0M
2025-07-18 24.94 24.94 24.85 24.86 0.0M
2025-07-17 24.91 24.96 24.90 24.96 0.0M
2025-07-16 24.79 24.88 24.68 24.88 0.0M
2025-07-15 24.78 24.79 24.73 24.75 0.0M
2025-07-14 24.80 24.87 24.80 24.86 0.0M
2025-07-11 24.80 24.85 24.80 24.85 0.0M
2025-07-10 24.94 24.96 24.91 24.91 0.0M
2025-07-09 24.83 24.88 24.75 24.86 0.0M
2025-07-08 24.84 24.85 24.78 24.79 0.1M
2025-07-07 24.79 24.80 24.74 24.79 0.0M
2025-07-03 24.96 25.02 24.96 25.00 0.0M
2025-07-02 24.76 24.87 24.74 24.85 0.1M
2025-07-01 24.68 24.75 24.68 24.75 0.0M
2025-06-30 24.71 24.77 24.67 24.77 0.0M
2025-06-27 24.65 24.65 24.49 24.60 0.2M
2025-06-26 24.49 24.58 24.49 24.57 0.0M
2025-06-25 24.45 24.45 24.40 24.41 0.0M
2025-06-24 24.41 24.48 24.40 24.48 0.0M
2025-06-23 24.10 24.23 24.10 24.23 0.0M
2025-06-20 24.00 24.02 23.96 23.96 0.0M
2025-06-18 24.16 24.16 23.99 23.99 0.0M
2025-06-17 24.22 24.22 24.07 24.07 0.0M
2025-06-16 24.31 24.31 24.26 24.26 0.0M
2025-06-13 24.03 24.19 24.03 24.11 0.0M
2025-06-12 24.30 24.30 24.28 24.28 0.0M
2025-06-11 24.13 24.13 24.10 24.12 0.0M
2025-06-10 24.08 24.18 24.08 24.18 0.0M
2025-06-09 24.03 24.06 23.98 24.06 0.0M
2025-06-06 24.05 24.05 23.99 23.99 0.0M
2025-06-05 23.99 24.10 23.80 23.86 0.0M
2025-06-04 24.03 24.10 24.03 24.06 0.0M
2025-06-03 23.92 24.02 23.92 24.01 0.0M
2025-06-02 23.79 23.91 23.78 23.91 0.1M
2025-05-30 23.77 23.87 23.77 23.87 0.0M
2025-05-29 23.73 23.73 23.73 23.73 0.0M
2025-05-28 23.70 23.75 23.67 23.67 0.0M
2025-05-27 23.67 23.74 23.66 23.74 0.3M
2025-05-23 23.39 23.48 23.39 23.42 0.0M
2025-05-22 23.57 23.61 23.51 23.53 0.0M
2025-05-21 23.74 23.74 23.50 23.56 0.0M
2025-05-20 23.79 23.79 23.75 23.77 0.1M
2025-05-19 23.82 23.84 23.78 23.83 0.0M
2025-05-16 23.72 23.81 23.70 23.81 0.1M
2025-05-15 23.54 23.69 23.54 23.68 0.0M
2025-05-14 23.60 23.60 23.56 23.57 0.1M
2025-05-13 23.64 23.65 23.60 23.61 0.1M
2025-05-12 23.53 23.58 23.51 23.55 0.1M
2025-05-09 23.42 23.44 23.42 23.42 0.0M
2025-05-08 23.44 23.50 23.43 23.43 0.0M
2025-05-07 23.44 23.47 23.38 23.43 0.0M
2025-05-06 23.46 23.46 23.41 23.43 0.0M
2025-05-05 23.47 23.51 23.47 23.47 0.1M
2025-05-02 23.57 23.57 23.54 23.56 0.0M
2025-05-01 23.50 23.53 23.48 23.48 0.1M
2025-04-30 23.42 23.55 23.41 23.54 0.0M
2025-04-29 23.45 23.49 23.45 23.48 0.0M
2025-04-28 23.35 23.44 23.33 23.42 0.0M
2025-04-25 23.26 23.37 23.26 23.37 0.1M
2025-04-24 23.21 23.26 23.20 23.26 0.1M
2025-04-23 23.17 23.17 23.05 23.07 0.0M
2025-04-22 22.85 22.97 22.85 22.97 0.0M
2025-04-21 22.64 22.72 22.62 22.72 0.0M
2025-04-17 23.01 23.04 22.97 22.97 0.0M
2025-04-16 22.94 22.97 22.93 22.93 0.1M
2025-04-15 23.24 23.27 23.08 23.08 0.0M
2025-04-14 23.02 23.20 23.02 23.10 0.0M
2025-04-11 22.65 23.03 22.55 22.96 0.0M
2025-04-10 22.44 22.63 22.42 22.63 0.0M
2025-04-09 21.55 23.13 21.55 23.11 0.0M
2025-04-08 22.62 22.62 21.80 21.80 0.0M
2025-04-07 21.84 22.16 21.84 22.01 0.0M
2025-04-04 22.79 22.79 22.13 22.13 0.0M
2025-04-03 23.26 23.38 23.18 23.18 0.0M
2025-04-02 23.76 23.85 23.74 23.85 0.0M
2025-04-01 23.69 23.72 23.58 23.72 0.0M
2025-03-31 23.40 23.81 23.40 23.81 0.0M
2025-03-28 23.58 23.60 23.58 23.58 0.0M
2025-03-27 24.00 24.08 24.00 24.06 0.0M
2025-03-26 24.20 24.20 24.01 24.04 0.0M
2025-03-25 24.15 24.22 24.12 24.22 0.1M
2025-03-24 24.12 24.24 24.12 24.24 0.0M
2025-03-21 23.81 23.87 23.80 23.87 0.0M
2025-03-20 23.76 23.84 23.76 23.82 0.2M
2025-03-19 23.72 23.86 23.69 23.86 0.0M
2025-03-18 23.57 23.59 23.51 23.57 0.0M
2025-03-17 23.75 23.90 23.73 23.85 0.1M
2025-03-14 23.35 23.63 23.35 23.63 0.0M
2025-03-13 23.49 23.49 23.19 23.20 0.0M
2025-03-12 23.60 23.72 23.60 23.64 0.0M
2025-03-11 23.71 23.71 23.59 23.63 0.0M
2025-03-10 23.65 23.77 23.65 23.77 0.1M
2025-03-07 24.20 24.33 24.19 24.22 0.4M
2025-03-06 24.53 24.53 24.27 24.36 0.3M
2025-03-05 24.77 24.93 24.77 24.87 0.0M
2025-03-04 24.75 24.86 24.53 24.63 0.0M
2025-03-03 25.36 25.36 24.86 24.96 0.1M
2025-02-28 25.05 25.42 25.05 25.42 0.0M
2025-02-27 25.53 25.53 25.05 25.05 0.0M
2025-02-26 25.61 25.62 25.35 25.46 0.4M
2025-02-25 25.54 25.54 25.17 25.41 0.0M
2025-02-24 25.73 25.74 25.46 25.55 0.1M
2025-02-21 25.91 25.91 25.69 25.69 0.1M
2025-02-20 26.30 26.30 26.12 26.16 0.0M
2025-02-19 26.38 26.43 26.37 26.43 0.0M
2025-02-18 26.48 26.48 26.25 26.33 0.1M
2025-02-14 26.52 26.52 26.44 26.45 0.0M
2025-02-13 26.37 26.44 26.34 26.44 0.0M
2025-02-12 26.17 26.25 26.16 26.20 0.0M
2025-02-11 26.29 26.36 26.28 26.29 0.0M
2025-02-10 26.26 26.37 26.26 26.37 0.0M
2025-02-07 26.25 26.26 26.16 26.18 0.0M
2025-02-06 26.33 26.42 26.25 26.42 0.3M
2025-02-05 26.26 26.28 26.24 26.28 0.1M
2025-02-04 26.07 26.15 26.07 26.15 0.0M
2025-02-03 25.59 26.00 25.59 25.94 0.1M
2025-01-31 26.32 26.39 26.05 26.05 0.0M
2025-01-30 26.06 26.19 26.01 26.13 0.0M
2025-01-29 25.68 25.85 25.66 25.80 0.0M
2025-01-28 25.70 25.96 25.70 25.95 0.1M
2025-01-27 25.56 25.56 25.42 25.53 0.0M
2025-01-24 26.24 26.28 26.15 26.19 0.2M
2025-01-23 26.08 26.16 26.08 26.16 0.0M
2025-01-22 26.11 26.12 26.07 26.07 0.1M
2025-01-21 25.75 25.91 25.65 25.91 0.1M
2025-01-17 25.68 25.70 25.62 25.62 0.0M
2025-01-16 25.51 25.52 25.35 25.41 0.1M
2025-01-15 25.35 25.49 25.35 25.49 4.4M
2025-01-14 24.97 25.03 24.86 24.89 0.0M