Strategy Shares Newfound/ReSolve Robust Momentum ETF

ROMO
🏛️ usa →
33.31
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
2021-12-31 30.27 30.31 30.24 30.24 0.0M
2021-12-30 30.42 30.45 30.29 30.29 0.0M
2021-12-29 30.34 30.40 30.31 30.40 0.0M
2021-12-28 30.49 30.61 30.48 30.48 0.0M
2021-12-27 30.29 30.54 30.29 30.54 0.0M
2021-12-23 30.17 30.17 30.14 30.16 0.0M
2021-12-22 29.65 29.94 29.65 29.94 0.0M
2021-12-21 29.29 29.70 29.27 29.69 0.0M
2021-12-20 28.96 29.13 28.96 29.13 0.0M
2021-12-17 29.52 29.57 29.50 29.50 0.0M
2021-12-16 30.05 30.05 29.80 29.80 0.0M
2021-12-15 29.47 30.00 29.46 30.00 0.0M
2021-12-14 29.63 29.63 29.45 29.54 0.0M
2021-12-13 29.88 29.91 29.79 29.79 0.0M
2021-12-10 29.92 30.02 29.92 30.02 0.0M
2021-12-09 29.87 29.92 29.80 29.80 0.1M
2021-12-08 30.04 30.04 29.88 29.95 0.0M
2021-12-07 29.89 29.89 29.75 29.84 0.0M
2021-12-06 29.12 29.39 29.12 29.23 0.0M
2021-12-03 29.02 29.02 28.73 28.88 0.0M
2021-12-02 29.24 29.30 29.16 29.16 0.0M
2021-12-01 29.44 29.62 28.71 28.71 0.0M
2021-11-30 29.52 29.58 29.07 29.08 0.0M
2021-11-29 29.72 29.79 29.71 29.71 0.0M
2021-11-26 29.29 29.31 29.29 29.31 0.0M
2021-11-24 29.96 29.96 29.96 29.96 0.0M
2021-11-23 29.82 29.86 29.73 29.86 0.0M
2021-11-22 29.88 29.88 29.88 29.88 0.0M
2021-11-19 30.04 30.05 29.89 29.92 0.0M
2021-11-18 29.97 29.97 29.96 29.96 0.0M
2021-11-17 29.85 29.89 29.85 29.89 0.0M
2021-11-16 29.80 30.02 29.80 29.92 0.0M
2021-11-15 29.81 29.81 29.81 29.81 0.0M
2021-11-12 29.79 29.83 29.79 29.83 0.0M
2021-11-11 29.68 29.68 29.64 29.64 0.0M
2021-11-10 29.78 29.78 29.65 29.65 0.0M
2021-11-09 30.28 30.28 29.77 29.82 0.0M
2021-11-08 30.17 30.17 29.91 29.91 0.0M
2021-11-05 30.02 30.04 29.93 29.93 0.0M
2021-11-04 29.80 29.80 29.80 29.80 0.0M
2021-11-03 29.49 29.70 29.47 29.70 0.0M
2021-11-02 29.51 29.57 29.47 29.53 0.0M
2021-11-01 29.44 29.44 29.28 29.37 0.0M
2021-10-29 29.38 29.44 29.34 29.44 0.0M
2021-10-27 29.12 29.12 29.12 29.12 0.0M
2021-10-26 29.34 29.34 29.22 29.22 0.0M
2021-10-25 29.22 29.22 29.16 29.16 0.0M
2021-10-22 29.09 29.10 28.99 29.08 0.0M
2021-10-21 28.99 29.01 28.92 28.94 0.0M
2021-10-20 28.98 29.08 28.84 28.87 0.0M
2021-10-19 28.83 28.98 28.83 28.92 0.0M
2021-10-18 28.60 28.81 28.60 28.81 0.0M
2021-10-15 28.60 28.73 28.60 28.69 0.0M
2021-10-14 28.53 28.55 28.49 28.49 0.0M
2021-10-13 28.03 28.04 28.03 28.04 0.0M
2021-10-12 28.03 28.06 27.97 27.97 0.0M
2021-10-11 28.20 28.20 28.02 28.02 0.0M
2021-10-08 28.16 28.19 28.13 28.19 0.0M
2021-10-07 28.36 28.46 28.26 28.26 0.0M
2021-10-06 27.74 28.02 27.74 28.02 0.0M
2021-10-05 27.57 27.98 27.57 27.98 0.0M
2021-10-04 27.89 27.89 27.60 27.72 0.0M
2021-10-01 27.59 28.10 27.59 28.10 0.0M
2021-09-30 28.05 28.05 27.81 27.81 0.0M
2021-09-29 28.13 28.13 28.08 28.08 0.0M
2021-09-28 28.20 28.20 28.01 28.07 0.0M
2021-09-27 28.61 28.69 28.60 28.62 0.0M
2021-09-24 28.59 28.72 28.57 28.71 0.0M
2021-09-23 28.61 28.71 28.61 28.69 0.0M
2021-09-22 28.18 28.40 28.17 28.25 0.0M
2021-09-21 28.17 28.21 28.03 28.11 0.0M
2021-09-20 28.16 28.16 27.70 27.96 0.0M
2021-09-17 28.70 28.70 28.36 28.37 0.0M
2021-09-16 28.58 28.74 28.58 28.74 0.0M
2021-09-15 28.88 28.88 28.88 28.88 0.0M
2021-09-14 28.98 28.98 28.61 28.65 0.0M
2021-09-13 28.78 28.78 28.63 28.76 0.0M
2021-09-10 28.84 28.85 28.66 28.66 0.0M
2021-09-09 29.07 29.09 28.87 28.93 0.0M
2021-09-08 28.89 28.97 28.89 28.97 0.0M
2021-09-07 29.04 29.10 29.00 29.01 0.0M
2021-09-03 29.13 29.15 29.13 29.15 0.0M
2021-09-02 29.20 29.24 29.11 29.20 0.0M
2021-09-01 29.14 29.14 29.08 29.10 0.0M
2021-08-31 29.07 29.07 29.06 29.06 0.0M
2021-08-30 29.14 29.14 29.03 29.03 0.0M
2021-08-27 28.96 29.02 28.96 28.96 0.0M
2021-08-26 28.82 28.83 28.75 28.75 0.0M
2021-08-25 28.88 28.90 28.87 28.90 0.0M
2021-08-24 28.85 28.90 28.80 28.80 0.0M
2021-08-23 28.83 28.86 28.82 28.82 0.0M
2021-08-20 28.52 28.54 28.50 28.54 0.0M
2021-08-19 28.16 28.32 28.16 28.32 0.0M
2021-08-18 28.58 28.58 28.29 28.29 0.0M
2021-08-17 28.58 28.58 28.44 28.54 0.0M
2021-08-16 28.51 28.76 28.51 28.76 0.0M
2021-08-13 28.69 28.69 28.64 28.67 0.0M
2021-08-12 28.85 28.85 28.55 28.65 0.0M
2021-08-11 28.48 28.55 28.47 28.55 0.0M
2021-08-10 28.54 28.54 28.46 28.46 0.0M
2021-08-09 28.50 28.50 28.39 28.40 0.0M
2021-08-06 28.49 28.54 28.48 28.48 0.0M
2021-08-05 28.31 28.42 28.31 28.42 0.0M
2021-08-04 28.28 28.35 28.28 28.31 0.0M
2021-08-03 28.31 28.39 28.31 28.39 0.0M
2021-08-02 28.30 28.35 28.17 28.17 0.0M
2021-07-30 28.23 28.25 28.21 28.21 0.0M
2021-07-29 28.46 28.46 28.37 28.37 0.0M
2021-07-28 28.29 28.32 28.29 28.29 0.0M
2021-07-27 28.12 28.25 28.11 28.25 0.0M
2021-07-26 28.37 28.39 28.32 28.39 0.0M
2021-07-23 28.26 28.33 28.26 28.33 0.0M
2021-07-22 27.99 28.02 27.95 28.02 0.0M
2021-07-21 27.93 27.99 27.87 27.99 0.0M
2021-07-20 27.57 27.87 27.57 27.79 0.0M
2021-07-19 27.37 27.37 27.21 27.35 0.1M
2021-07-16 27.83 27.83 27.83 27.83 0.0M
2021-07-15 28.00 28.15 27.94 28.00 0.0M
2021-07-14 28.27 28.27 28.18 28.18 0.0M
2021-07-13 28.16 28.27 28.13 28.13 0.0M
2021-07-12 28.22 28.26 28.18 28.22 0.0M
2021-07-09 28.07 28.14 28.07 28.14 0.0M
2021-07-08 27.70 27.78 27.65 27.75 0.0M
2021-07-07 28.01 28.06 27.93 28.06 0.0M
2021-07-06 27.89 27.97 27.89 27.95 0.0M
2021-07-02 27.91 28.05 27.91 28.05 0.0M
2021-07-01 27.83 27.86 27.83 27.85 0.0M
2021-06-30 27.71 27.75 27.70 27.75 0.0M
2021-06-29 27.78 27.78 27.78 27.78 0.0M
2021-06-28 27.74 27.77 27.72 27.77 0.0M
2021-06-25 27.72 27.79 27.72 27.79 0.0M
2021-06-24 27.69 27.70 27.69 27.70 0.0M
2021-06-23 27.53 27.59 27.51 27.51 0.0M
2021-06-22 27.55 27.60 27.52 27.59 0.0M
2021-06-21 27.40 27.48 27.40 27.48 0.0M
2021-06-18 27.15 27.15 27.15 27.15 0.0M
2021-06-17 27.54 27.54 27.48 27.50 0.0M
2021-06-16 27.78 27.78 27.61 27.61 0.0M
2021-06-15 27.71 27.75 27.69 27.75 0.0M
2021-06-14 27.71 27.77 27.70 27.77 0.0M
2021-06-11 27.71 27.73 27.71 27.73 0.0M
2021-06-10 27.67 27.69 27.66 27.69 0.0M
2021-06-09 27.68 27.69 27.56 27.59 0.0M
2021-06-08 27.64 27.66 27.55 27.66 0.0M
2021-06-07 27.63 27.64 27.63 27.64 0.0M
2021-06-04 27.58 27.67 27.58 27.67 0.0M
2021-06-03 27.51 27.51 27.37 27.49 0.0M
2021-06-02 27.53 27.59 27.50 27.50 0.0M
2021-06-01 27.61 27.61 27.49 27.49 0.0M
2021-05-28 27.53 27.53 27.50 27.50 0.0M
2021-05-27 27.50 27.54 27.47 27.47 0.0M
2021-05-26 27.45 27.45 27.41 27.41 0.0M
2021-05-25 27.42 27.47 27.37 27.37 0.0M
2021-05-24 27.45 27.45 27.45 27.45 0.0M
2021-05-21 27.29 27.35 27.18 27.18 0.0M
2021-05-20 27.16 27.27 27.16 27.20 0.0M
2021-05-19 26.60 26.87 26.58 26.87 0.0M
2021-05-18 27.25 27.25 27.03 27.03 0.0M
2021-05-17 27.18 27.23 27.13 27.23 0.0M
2021-05-14 27.10 27.32 27.07 27.32 0.0M
2021-05-13 26.91 26.91 26.75 26.89 0.0M
2021-05-12 26.93 26.98 26.55 26.55 0.0M
2021-05-11 27.14 27.14 27.11 27.11 0.0M
2021-05-10 27.58 27.58 27.39 27.39 0.0M
2021-05-07 27.52 27.66 27.52 27.66 0.0M
2021-05-06 27.21 27.42 27.21 27.42 0.0M
2021-05-05 27.24 27.24 27.21 27.21 0.0M
2021-05-04 27.26 27.26 27.08 27.17 0.0M
2021-05-03 27.44 27.45 27.37 27.37 0.0M
2021-04-30 27.32 27.35 27.28 27.28 0.0M
2021-04-29 27.40 27.52 27.34 27.49 0.0M
2021-04-28 27.34 27.34 27.33 27.33 0.0M
2021-04-27 27.36 27.39 27.33 27.37 0.0M
2021-04-26 27.32 27.42 27.32 27.37 0.0M
2021-04-23 27.23 27.34 27.23 27.34 0.0M
2021-04-22 27.25 27.25 27.03 27.03 0.0M
2021-04-21 27.17 27.25 27.17 27.25 0.0M
2021-04-20 27.16 27.16 27.00 27.01 0.0M
2021-04-19 27.06 27.27 27.06 27.23 0.0M
2021-04-16 27.39 27.39 27.39 27.39 0.0M
2021-04-15 27.22 27.25 27.19 27.25 0.0M
2021-04-14 27.08 27.12 26.96 26.96 0.0M
2021-04-13 27.03 27.05 27.00 27.05 0.0M
2021-04-12 26.95 26.95 26.87 26.94 0.0M
2021-04-09 26.91 27.00 26.91 27.00 0.0M
2021-04-08 26.86 26.90 26.86 26.88 0.0M
2021-04-07 26.79 26.79 26.72 26.74 0.0M
2021-04-06 26.75 26.83 26.71 26.74 0.0M
2021-04-05 26.84 26.84 26.84 26.84 0.0M
2021-04-01 26.61 26.61 26.42 26.52 0.0M
2021-03-31 26.23 26.23 26.23 26.23 0.0M
2021-03-30 26.06 26.16 26.06 26.13 0.0M
2021-03-29 26.08 26.23 26.08 26.19 0.0M
2021-03-26 26.04 26.26 26.00 26.26 0.0M
2021-03-25 25.71 25.87 25.71 25.87 0.0M
2021-03-24 25.97 25.98 25.72 25.72 0.0M
2021-03-23 26.11 26.16 25.93 25.93 0.0M
2021-03-22 26.69 26.69 26.27 26.27 0.0M
2021-03-19 26.21 26.21 26.21 26.21 0.0M
2021-03-18 26.33 26.37 26.13 26.13 0.0M
2021-03-17 26.47 26.47 26.44 26.44 0.0M
2021-03-16 26.40 26.42 26.37 26.37 0.0M
2021-03-15 26.24 26.33 26.18 26.33 0.0M
2021-03-12 26.13 26.23 26.13 26.23 0.0M
2021-03-11 26.23 26.36 26.23 26.31 0.0M
2021-03-10 25.90 25.99 25.90 25.97 0.0M
2021-03-09 25.98 26.00 25.90 25.90 0.0M
2021-03-08 25.55 25.65 25.50 25.50 0.0M
2021-03-05 25.75 25.76 25.75 25.75 0.0M
2021-03-04 25.89 25.89 25.40 25.40 0.0M
2021-03-03 25.81 25.81 25.81 25.81 0.0M
2021-03-02 26.02 26.04 26.02 26.04 0.0M
2021-03-01 26.18 26.22 26.13 26.15 0.0M
2021-02-26 25.68 25.70 25.64 25.64 0.0M
2021-02-25 26.26 26.26 25.84 25.84 0.0M
2021-02-24 26.10 26.39 26.09 26.39 0.0M
2021-02-23 26.05 26.27 26.05 26.27 0.0M
2021-02-22 26.29 26.30 26.22 26.22 0.0M
2021-02-19 26.50 26.52 26.48 26.49 0.1M
2021-02-18 26.38 26.45 26.26 26.45 0.0M
2021-02-17 26.60 26.64 26.60 26.64 0.0M
2021-02-16 26.78 26.79 26.72 26.73 0.0M
2021-02-12 26.58 26.63 26.56 26.63 0.0M
2021-02-11 26.50 26.53 26.49 26.50 0.0M
2021-02-10 26.50 26.50 26.34 26.34 0.0M
2021-02-09 26.30 26.40 26.30 26.36 0.0M
2021-02-08 26.24 26.27 26.24 26.25 0.0M
2021-02-05 26.05 26.15 26.00 26.12 0.0M
2021-02-04 25.88 25.93 25.88 25.93 0.0M
2021-02-03 25.83 25.91 25.83 25.86 0.0M
2021-02-02 25.74 25.78 25.74 25.78 0.0M
2021-02-01 25.22 25.48 25.22 25.48 0.0M
2021-01-29 25.33 25.33 24.93 25.07 0.0M
2021-01-28 25.60 25.70 25.58 25.58 0.0M
2021-01-27 25.65 25.65 25.36 25.36 0.0M
2021-01-26 26.04 26.04 25.95 25.99 0.0M
2021-01-25 25.80 26.03 25.80 26.03 0.0M
2021-01-22 25.90 26.01 25.89 26.01 0.0M
2021-01-21 26.09 26.14 26.07 26.14 0.0M
2021-01-20 25.94 26.11 25.94 26.09 0.0M
2021-01-19 26.44 26.44 25.70 25.78 0.0M
2021-01-15 25.61 25.61 25.53 25.53 0.0M
2021-01-14 25.86 25.88 25.83 25.83 0.0M
2021-01-13 25.76 25.80 25.71 25.75 0.0M
2021-01-12 25.59 25.73 25.56 25.73 0.0M
2021-01-11 25.62 25.65 25.59 25.62 0.0M
2021-01-08 25.79 25.88 25.79 25.88 0.0M
2021-01-07 25.49 25.65 25.49 25.60 0.0M
2021-01-06 25.39 25.58 25.38 25.38 0.0M
2021-01-05 25.08 25.33 25.03 25.29 0.0M
2021-01-04 25.29 25.29 24.85 24.96 0.1M