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
2022-12-30 24.36 24.36 24.29 24.34 0.1M
2022-12-29 24.46 24.49 24.44 24.46 0.0M
2022-12-28 24.34 24.37 24.27 24.27 0.0M
2022-12-27 24.58 24.64 24.55 24.56 0.0M
2022-12-23 24.33 24.65 24.33 24.55 0.0M
2022-12-22 24.58 24.60 24.56 24.56 0.0M
2022-12-21 24.68 24.73 24.68 24.69 0.0M
2022-12-20 24.55 24.63 24.52 24.60 0.0M
2022-12-19 24.74 24.74 24.65 24.66 0.0M
2022-12-16 24.76 24.78 24.73 24.78 0.0M
2022-12-15 24.84 24.86 24.79 24.84 0.0M
2022-12-14 25.04 25.07 24.97 24.97 0.0M
2022-12-13 25.14 25.14 24.91 24.97 0.0M
2022-12-12 24.78 24.82 24.77 24.77 0.0M
2022-12-09 24.82 24.86 24.78 24.78 0.0M
2022-12-08 24.86 24.89 24.80 24.80 0.0M
2022-12-07 24.85 24.88 24.82 24.82 0.0M
2022-12-06 24.84 24.84 24.79 24.79 0.0M
2022-12-05 23.42 24.90 23.42 24.81 0.0M
2022-12-02 24.86 24.97 24.86 24.97 0.0M
2022-12-01 24.93 25.01 24.85 25.01 0.0M
2022-11-30 24.65 24.78 24.60 24.77 0.0M
2022-11-29 24.70 24.71 24.62 24.68 0.0M
2022-11-28 24.72 24.76 24.65 24.66 0.0M
2022-11-25 24.66 24.68 24.66 24.68 0.0M
2022-11-23 24.69 24.69 24.66 24.68 0.0M
2022-11-22 24.59 24.66 24.59 24.65 0.0M
2022-11-21 24.56 24.63 24.53 24.53 0.0M
2022-11-18 24.61 24.61 24.52 24.52 0.0M
2022-11-17 24.63 24.64 24.56 24.56 0.0M
2022-11-16 24.66 24.67 24.63 24.63 0.0M
2022-11-15 24.63 24.66 24.59 24.59 0.0M
2022-11-14 24.58 24.63 24.53 24.55 0.0M
2022-11-11 24.64 24.65 24.59 24.61 0.0M
2022-11-10 24.65 24.68 24.58 24.58 0.0M
2022-11-09 24.32 24.38 24.32 24.34 0.0M
2022-11-08 24.34 24.35 24.30 24.33 0.0M
2022-11-07 24.31 24.31 24.24 24.24 0.0M
2022-11-04 24.33 24.35 24.28 24.28 0.0M
2022-11-03 24.26 24.31 24.26 24.27 0.0M
2022-11-02 24.39 24.43 24.32 24.33 0.0M
2022-11-01 24.42 24.42 24.36 24.36 0.0M
2022-10-31 24.44 24.47 24.36 24.37 0.0M
2022-10-28 24.49 24.49 24.47 24.47 0.0M
2022-10-27 24.43 24.52 24.43 24.51 0.0M
2022-10-26 24.46 24.46 24.41 24.41 0.0M
2022-10-25 24.44 24.44 24.36 24.39 0.0M
2022-10-24 24.34 24.37 24.27 24.29 0.0M
2022-10-21 24.25 24.30 24.25 24.29 0.0M
2022-10-20 24.28 24.32 24.25 24.25 0.0M
2022-10-19 24.34 24.39 24.34 24.35 0.0M
2022-10-18 24.45 24.45 24.39 24.39 0.0M
2022-10-17 24.71 24.71 24.34 24.36 0.0M
2022-10-14 24.52 24.54 24.35 24.38 0.0M
2022-10-13 24.41 24.41 24.38 24.38 0.0M
2022-10-12 24.49 24.49 24.46 24.48 0.0M
2022-10-11 24.43 24.51 24.43 24.47 0.0M
2022-10-10 24.45 24.49 24.43 24.45 0.0M
2022-10-07 24.47 24.47 24.47 24.47 0.0M
2022-10-06 24.61 24.62 24.57 24.57 0.0M
2022-10-05 24.59 24.71 24.59 24.71 0.0M
2022-10-04 24.78 24.78 24.70 24.77 0.0M
2022-10-03 24.64 24.70 24.63 24.63 0.0M
2022-09-30 24.63 24.68 24.53 24.53 0.0M
2022-09-29 24.90 24.90 24.55 24.57 0.0M
2022-09-28 24.55 24.59 24.54 24.55 0.0M
2022-09-27 24.45 24.46 24.34 24.35 0.0M
2022-09-26 24.51 24.51 24.38 24.38 0.0M
2022-09-23 24.61 24.68 24.55 24.67 0.0M
2022-09-22 24.66 24.73 24.59 24.61 0.0M
2022-09-21 24.78 24.81 24.74 24.74 0.0M
2022-09-20 24.77 24.81 24.77 24.77 0.0M
2022-09-19 24.89 24.93 24.86 24.89 0.0M
2022-09-16 24.93 24.97 24.88 24.88 0.0M
2022-09-15 24.93 24.93 24.89 24.89 0.0M
2022-09-14 24.96 25.04 24.93 24.93 0.0M
2022-09-13 25.09 25.12 24.95 24.95 0.0M
2022-09-12 25.26 25.26 25.21 25.21 0.0M
2022-09-09 25.27 25.27 25.25 25.25 0.0M
2022-09-08 25.20 25.20 25.16 25.20 0.0M
2022-09-07 25.37 25.37 25.08 25.22 0.0M
2022-09-06 25.16 25.17 25.04 25.06 0.0M
2022-09-02 25.33 25.36 25.17 25.17 0.0M
2022-09-01 25.16 25.19 25.10 25.12 0.0M
2022-08-31 25.60 25.60 25.17 25.17 0.0M
2022-08-30 25.33 25.37 25.30 25.36 0.0M
2022-08-29 25.40 25.42 25.39 25.39 0.0M
2022-08-26 25.61 25.61 25.50 25.51 0.0M
2022-08-25 25.55 25.63 25.51 25.63 0.0M
2022-08-24 25.50 25.51 25.50 25.51 0.0M
2022-08-23 25.56 25.63 25.54 25.54 0.0M
2022-08-22 25.60 25.61 25.54 25.56 0.0M
2022-08-19 25.82 25.82 25.66 25.68 0.0M
2022-08-18 25.81 25.87 25.81 25.83 0.0M
2022-08-17 25.80 25.81 25.74 25.79 0.0M
2022-08-16 25.78 25.89 25.77 25.89 0.0M
2022-08-15 25.88 25.91 25.84 25.91 0.0M
2022-08-12 25.79 25.80 25.74 25.74 0.0M
2022-08-11 25.85 25.86 25.78 25.79 0.0M
2022-08-10 25.82 25.83 25.82 25.83 0.0M
2022-08-09 25.81 25.83 25.78 25.81 0.0M
2022-08-08 25.76 25.87 25.76 25.81 0.0M
2022-08-05 25.78 25.79 25.72 25.72 0.0M
2022-08-04 25.95 25.96 25.92 25.95 0.0M
2022-08-03 25.90 25.90 25.90 25.90 0.0M
2022-08-02 25.95 25.95 25.81 25.81 0.0M
2022-08-01 25.99 26.07 25.99 26.07 0.1M
2022-07-29 26.03 26.06 25.95 25.97 0.1M
2022-07-28 26.01 26.01 25.93 25.94 0.0M
2022-07-27 25.87 25.87 25.81 25.85 0.0M
2022-07-26 25.92 25.92 25.81 25.81 0.0M
2022-07-25 25.81 25.81 25.78 25.81 0.0M
2022-07-22 25.83 25.86 25.83 25.84 0.0M
2022-07-21 25.68 25.73 25.68 25.73 0.0M
2022-07-20 25.69 25.69 25.58 25.59 0.0M
2022-07-19 25.68 25.68 25.56 25.58 0.0M
2022-07-18 25.39 25.68 25.39 25.58 0.0M
2022-07-15 25.62 25.69 25.60 25.60 0.0M
2022-07-14 25.63 25.66 25.60 25.66 0.0M
2022-07-13 25.70 25.70 25.66 25.68 0.0M
2022-07-12 25.74 25.75 25.70 25.70 0.0M
2022-07-11 25.70 25.71 25.63 25.68 0.0M
2022-07-08 25.58 25.62 25.58 25.62 0.0M
2022-07-07 25.71 25.72 25.69 25.72 0.0M
2022-07-06 25.88 25.88 25.74 25.76 0.0M
2022-07-05 25.86 25.86 25.80 25.83 0.0M
2022-07-01 25.75 25.83 25.75 25.83 0.0M
2022-06-30 25.66 25.70 25.64 25.67 0.0M
2022-06-29 25.59 25.65 25.56 25.61 0.0M
2022-06-28 25.53 25.58 25.53 25.54 0.0M
2022-06-27 25.59 25.62 25.53 25.58 0.0M
2022-06-24 25.61 25.65 25.61 25.64 0.0M
2022-06-23 25.59 25.68 25.59 25.63 0.0M
2022-06-22 25.49 25.57 25.49 25.54 0.0M
2022-06-21 25.39 25.45 25.39 25.42 0.0M
2022-06-17 25.45 25.45 25.38 25.38 0.0M
2022-06-16 25.36 25.42 25.35 25.42 0.0M
2022-06-15 25.29 25.41 25.26 25.38 0.0M
2022-06-14 25.30 25.38 25.18 25.22 0.0M
2022-06-13 25.42 25.42 25.24 25.29 0.0M
2022-06-10 25.64 25.64 25.54 25.60 0.0M
2022-06-09 25.76 25.81 25.76 25.76 0.0M
2022-06-08 25.82 25.84 25.81 25.82 0.0M
2022-06-07 25.88 25.91 25.87 25.89 0.0M
2022-06-06 25.84 25.86 25.83 25.85 0.0M
2022-06-03 25.91 25.92 25.88 25.90 0.0M
2022-06-02 25.92 25.97 25.89 25.97 0.0M
2022-06-01 26.02 26.02 25.88 25.93 0.0M
2022-05-31 26.35 26.35 25.94 26.01 0.0M
2022-05-27 26.04 26.12 26.03 26.12 0.0M
2022-05-26 26.04 26.06 25.99 26.06 0.0M
2022-05-25 26.03 26.03 26.01 26.01 0.0M
2022-05-24 25.86 26.01 25.86 25.94 0.0M
2022-05-23 25.90 25.92 25.86 25.86 0.0M
2022-05-20 25.84 25.87 25.82 25.84 0.0M
2022-05-19 25.85 25.85 25.80 25.80 0.0M
2022-05-18 25.86 25.90 25.83 25.83 0.0M
2022-05-17 25.92 25.98 25.86 25.98 0.0M
2022-05-16 25.93 25.93 25.85 25.89 0.0M
2022-05-13 23.73 25.94 23.73 25.90 0.0M
2022-05-12 25.75 25.80 25.75 25.79 0.0M
2022-05-11 25.77 25.90 25.77 25.78 0.0M
2022-05-10 25.83 25.93 25.83 25.86 0.0M
2022-05-09 25.86 25.88 25.84 25.84 0.0M
2022-05-06 26.02 26.02 25.99 25.99 0.0M
2022-05-05 26.31 26.31 26.05 26.12 0.0M
2022-05-04 26.14 26.47 26.07 26.47 0.0M
2022-05-03 26.17 26.27 26.12 26.19 0.0M
2022-05-02 26.02 26.13 25.91 26.13 0.0M
2022-04-29 26.42 26.46 26.10 26.10 0.0M
2022-04-28 26.35 26.59 26.34 26.59 0.0M
2022-04-27 26.35 26.41 26.28 26.28 0.0M
2022-04-26 26.55 26.55 26.29 26.29 0.0M
2022-04-25 26.46 26.60 26.46 26.60 0.0M
2022-04-22 26.69 26.69 26.49 26.49 0.0M
2022-04-21 27.12 27.12 26.81 26.81 0.0M
2022-04-20 27.08 27.14 27.06 27.09 0.0M
2022-04-19 26.95 27.07 26.95 27.06 0.0M
2022-04-18 26.92 26.96 26.86 26.88 0.0M
2022-04-14 27.05 27.05 26.92 26.92 0.0M
2022-04-13 27.09 27.23 27.09 27.23 0.0M
2022-04-12 27.16 27.17 27.03 27.03 0.0M
2022-04-11 27.03 27.05 27.01 27.01 0.0M
2022-04-08 27.24 27.30 27.22 27.22 0.0M
2022-04-07 27.18 27.32 27.18 27.32 0.0M
2022-04-06 27.20 27.31 27.20 27.31 0.0M
2022-04-05 27.48 27.48 27.41 27.41 0.0M
2022-04-04 27.57 27.64 27.57 27.60 0.0M
2022-04-01 27.51 27.59 27.49 27.58 0.0M
2022-03-31 27.72 27.74 27.64 27.64 0.0M
2022-03-30 27.67 27.74 27.58 27.70 0.0M
2022-03-29 27.96 27.96 27.64 27.72 0.0M
2022-03-28 27.50 27.60 27.47 27.55 0.0M
2022-03-25 27.56 27.57 27.47 27.57 0.0M
2022-03-24 27.82 27.82 27.56 27.61 0.0M
2022-03-23 27.56 27.57 27.54 27.55 0.0M
2022-03-22 27.57 27.59 27.53 27.58 0.0M
2022-03-21 27.64 27.64 27.46 27.55 0.0M
2022-03-18 27.61 27.67 27.57 27.64 0.0M
2022-03-17 27.45 27.58 27.45 27.58 0.0M
2022-03-16 27.47 27.53 27.30 27.53 0.0M
2022-03-15 27.42 28.46 27.14 27.34 0.0M
2022-03-14 26.90 27.27 26.90 27.05 0.0M
2022-03-11 27.46 27.46 27.20 27.20 0.0M
2022-03-10 27.18 27.41 27.18 27.41 0.0M
2022-03-09 27.36 27.47 27.36 27.43 0.0M
2022-03-08 27.07 27.42 27.07 27.10 0.0M
2022-03-07 27.40 27.44 27.14 27.14 0.0M
2022-03-04 27.41 27.70 27.41 27.68 0.0M
2022-03-03 28.04 28.04 27.78 27.80 0.0M
2022-03-02 27.84 27.99 27.84 27.91 0.0M
2022-03-01 27.85 27.85 27.69 27.77 0.0M
2022-02-28 28.02 28.02 27.77 28.00 0.0M
2022-02-25 27.44 27.95 27.44 27.94 0.0M
2022-02-24 27.03 27.56 27.03 27.56 0.0M
2022-02-23 28.10 28.10 27.36 27.36 0.0M
2022-02-22 27.80 27.89 27.69 27.69 0.0M
2022-02-18 28.05 28.05 27.86 27.89 0.0M
2022-02-17 28.29 28.29 27.99 28.03 0.0M
2022-02-16 28.26 28.43 28.18 28.38 0.0M
2022-02-15 28.28 28.36 28.23 28.35 0.0M
2022-02-14 25.83 28.07 25.83 28.03 0.0M
2022-02-11 28.56 28.56 28.18 28.18 0.0M
2022-02-10 28.92 28.92 28.51 28.51 0.1M
2022-02-09 28.87 28.97 28.87 28.97 0.0M
2022-02-08 28.41 28.62 28.32 28.62 0.0M
2022-02-07 28.51 28.59 28.37 28.37 0.0M
2022-02-04 28.30 28.52 28.26 28.52 0.0M
2022-02-03 28.63 28.69 28.40 28.40 0.2M
2022-02-02 28.91 29.07 28.91 29.05 0.0M
2022-02-01 28.57 28.79 28.56 28.79 0.0M
2022-01-31 28.31 28.58 28.31 28.58 0.0M
2022-01-28 28.03 28.03 28.03 28.03 0.0M
2022-01-27 27.50 27.52 27.39 27.49 0.0M
2022-01-26 28.33 29.45 27.44 27.49 0.0M
2022-01-25 27.61 27.73 27.61 27.64 0.0M
2022-01-24 27.48 27.91 26.91 27.91 0.0M
2022-01-21 28.06 28.44 27.94 27.94 0.0M
2022-01-20 28.89 29.10 28.42 28.42 0.0M
2022-01-19 29.13 29.14 28.70 28.70 0.0M
2022-01-18 29.15 29.15 28.97 28.99 0.0M
2022-01-14 29.40 29.54 29.28 29.54 0.0M
2022-01-13 29.73 29.80 29.48 29.48 0.0M
2022-01-12 29.92 29.94 29.86 29.94 0.1M
2022-01-11 29.74 29.82 29.74 29.82 0.0M
2022-01-10 29.12 29.54 29.11 29.54 0.0M
2022-01-07 29.83 29.83 29.54 29.66 0.0M
2022-01-06 29.77 29.81 29.70 29.70 0.0M
2022-01-05 30.33 30.33 29.81 29.81 0.0M
2022-01-04 30.40 30.44 30.25 30.40 0.0M
2022-01-03 30.27 30.35 30.27 30.33 0.0M