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
2023-12-29 26.51 26.52 26.38 26.40 0.0M
2023-12-28 26.46 26.53 26.45 26.46 0.0M
2023-12-27 26.47 26.47 26.38 26.44 0.0M
2023-12-26 27.01 27.05 26.99 27.05 0.0M
2023-12-22 27.04 27.04 26.85 26.94 0.0M
2023-12-21 26.74 26.90 26.74 26.90 0.0M
2023-12-20 26.97 27.05 26.66 26.66 0.0M
2023-12-19 26.91 27.00 26.90 26.98 0.0M
2023-12-18 26.75 26.82 26.74 26.82 0.0M
2023-12-15 26.73 26.74 26.66 26.74 0.0M
2023-12-14 26.70 26.77 26.70 26.71 0.0M
2023-12-13 26.34 26.61 26.27 26.61 0.0M
2023-12-12 26.24 26.30 26.24 26.30 0.0M
2023-12-11 26.17 26.21 26.12 26.21 0.0M
2023-12-08 26.06 26.15 26.06 26.15 0.0M
2023-12-07 26.05 26.13 26.05 26.10 0.0M
2023-12-06 26.05 26.05 25.93 25.93 0.0M
2023-12-05 25.92 26.02 25.92 25.99 0.0M
2023-12-04 25.96 25.98 25.87 25.98 0.0M
2023-12-01 26.03 26.14 26.03 26.14 0.0M
2023-11-30 25.91 25.91 25.85 25.88 0.0M
2023-11-29 25.97 26.01 25.87 25.96 0.0M
2023-11-28 25.87 25.89 25.84 25.89 0.0M
2023-11-27 25.85 25.85 25.85 25.85 0.0M
2023-11-24 25.84 25.84 25.81 25.81 0.0M
2023-11-22 25.85 25.88 25.83 25.88 0.0M
2023-11-21 25.80 25.83 25.80 25.82 0.0M
2023-11-20 25.78 25.82 25.76 25.82 0.0M
2023-11-17 25.72 25.72 25.69 25.70 0.0M
2023-11-16 25.70 25.74 25.64 25.74 0.0M
2023-11-15 25.60 25.62 25.59 25.62 0.0M
2023-11-14 25.64 25.68 25.63 25.67 0.0M
2023-11-13 25.01 25.32 25.01 25.31 0.0M
2023-11-10 25.27 25.38 25.27 25.38 0.0M
2023-11-09 25.21 25.25 25.14 25.14 0.1M
2023-11-08 25.28 25.31 25.28 25.30 0.0M
2023-11-07 25.28 25.29 25.24 25.25 0.0M
2023-11-06 25.26 25.26 25.18 25.19 0.0M
2023-11-03 25.29 25.29 25.26 25.26 0.0M
2023-11-02 25.03 25.08 24.99 25.08 0.0M
2023-11-01 24.67 24.78 24.67 24.75 0.0M
2023-10-31 24.47 24.62 24.47 24.62 0.0M
2023-10-30 24.45 24.53 24.44 24.53 0.0M
2023-10-27 24.46 24.46 24.34 24.34 0.0M
2023-10-26 24.45 24.53 24.40 24.40 0.0M
2023-10-25 24.69 24.70 24.57 24.57 0.0M
2023-10-24 24.75 24.81 24.74 24.76 0.0M
2023-10-23 24.70 24.82 24.68 24.74 0.0M
2023-10-20 24.75 24.78 24.70 24.70 0.0M
2023-10-19 24.98 25.04 24.89 24.89 0.0M
2023-10-18 25.12 25.15 25.01 25.01 0.0M
2023-10-17 25.25 25.32 25.24 25.24 0.0M
2023-10-16 25.25 25.32 25.22 25.31 0.0M
2023-10-13 24.97 25.24 24.97 25.08 0.0M
2023-10-12 25.28 25.38 25.13 25.19 0.0M
2023-10-11 25.26 25.29 25.20 25.26 0.0M
2023-10-10 25.12 25.34 25.12 25.17 0.0M
2023-10-09 24.90 25.09 24.90 25.05 0.0M
2023-10-06 24.81 24.98 24.81 24.98 0.0M
2023-10-05 24.70 24.74 24.56 24.73 0.0M
2023-10-04 24.56 24.73 24.56 24.73 0.0M
2023-10-03 24.57 24.61 24.51 24.59 0.0M
2023-10-02 24.88 24.88 24.82 24.84 0.0M
2023-09-29 25.01 25.01 24.85 24.89 0.0M
2023-09-28 24.80 24.99 24.80 24.94 0.0M
2023-09-27 24.70 24.80 24.69 24.80 0.0M
2023-09-26 24.89 24.89 24.80 24.81 0.0M
2023-09-25 25.14 25.14 25.10 25.10 0.0M
2023-09-22 25.20 25.22 25.07 25.07 0.0M
2023-09-21 25.23 25.25 25.05 25.05 0.0M
2023-09-20 25.79 25.82 25.50 25.50 0.0M
2023-09-19 25.59 25.70 25.55 25.70 0.0M
2023-09-18 25.75 25.75 25.66 25.72 0.0M
2023-09-15 25.86 25.86 25.68 25.68 0.0M
2023-09-14 25.88 26.00 25.88 26.00 0.0M
2023-09-13 25.85 25.89 25.74 25.74 0.0M
2023-09-12 25.75 25.84 25.75 25.77 0.0M
2023-09-11 25.80 25.89 25.80 25.89 0.0M
2023-09-08 25.75 25.80 25.74 25.76 0.0M
2023-09-07 25.61 25.72 25.61 25.66 0.0M
2023-09-06 25.74 25.81 25.73 25.73 0.0M
2023-09-05 26.05 26.05 25.88 25.88 0.0M
2023-09-01 26.13 26.19 25.95 26.05 0.0M
2023-08-31 26.09 26.12 25.99 25.99 0.0M
2023-08-30 25.98 26.09 25.98 26.05 0.0M
2023-08-29 25.83 25.97 25.82 25.97 0.0M
2023-08-28 25.57 25.61 25.51 25.61 0.0M
2023-08-25 25.18 25.46 25.18 25.46 0.0M
2023-08-24 25.47 25.47 25.31 25.31 0.0M
2023-08-23 25.68 25.68 25.44 25.61 0.0M
2023-08-22 25.18 25.40 25.18 25.35 0.0M
2023-08-21 25.23 25.49 25.23 25.47 0.0M
2023-08-18 25.22 25.29 25.22 25.26 0.0M
2023-08-17 25.43 25.44 25.23 25.23 0.0M
2023-08-16 25.63 25.66 25.43 25.43 0.0M
2023-08-15 25.74 25.74 25.62 25.62 0.0M
2023-08-14 25.76 25.92 25.76 25.89 0.0M
2023-08-11 25.77 25.81 25.76 25.80 0.0M
2023-08-10 26.14 26.19 25.87 25.90 0.0M
2023-08-09 25.99 26.03 25.88 25.88 0.0M
2023-08-08 25.88 26.03 25.88 26.03 0.0M
2023-08-07 26.06 26.10 26.06 26.10 0.0M
2023-08-04 26.13 26.17 25.87 25.91 0.0M
2023-08-03 26.03 26.13 26.03 26.03 0.0M
2023-08-02 26.18 26.18 26.06 26.09 0.0M
2023-08-01 26.47 26.47 26.46 26.46 0.0M
2023-07-31 26.56 26.56 26.49 26.55 0.0M
2023-07-28 26.56 26.58 26.55 26.55 0.0M
2023-07-27 26.24 26.61 26.24 26.31 0.0M
2023-07-26 26.39 26.46 26.37 26.43 0.0M
2023-07-25 26.36 26.47 26.36 26.45 0.1M
2023-07-24 26.04 26.44 26.04 26.37 0.0M
2023-07-21 26.33 26.36 26.29 26.33 0.0M
2023-07-20 26.41 26.41 26.26 26.26 0.0M
2023-07-19 26.50 26.50 26.41 26.43 0.0M
2023-07-18 26.33 26.42 26.32 26.42 0.0M
2023-07-17 26.14 26.23 26.14 26.21 0.0M
2023-07-14 26.26 26.26 26.13 26.13 0.0M
2023-07-13 26.15 26.24 26.13 26.24 0.0M
2023-07-12 25.93 25.95 25.93 25.95 0.0M
2023-07-11 25.60 25.67 25.60 25.67 0.0M
2023-07-10 25.47 25.49 25.40 25.49 0.0M
2023-07-07 25.44 25.59 25.43 25.44 0.0M
2023-07-06 25.34 25.39 25.34 25.39 0.0M
2023-07-05 25.75 25.76 25.65 25.65 0.0M
2023-07-03 25.85 25.89 25.78 25.84 0.0M
2023-06-30 25.80 25.82 25.80 25.82 0.0M
2023-06-29 25.50 25.57 25.50 25.52 0.0M
2023-06-28 25.45 25.51 25.44 25.46 0.0M
2023-06-27 25.32 25.45 25.32 25.45 0.0M
2023-06-26 25.35 25.35 25.23 25.23 0.0M
2023-06-23 25.29 25.35 25.26 25.28 0.0M
2023-06-22 25.30 25.64 25.30 25.60 0.0M
2023-06-21 25.73 25.75 25.66 25.66 0.0M
2023-06-20 25.67 25.73 25.62 25.67 0.0M
2023-06-16 26.07 26.11 25.94 25.94 0.0M
2023-06-15 25.77 26.03 25.77 25.99 0.0M
2023-06-14 25.74 25.91 25.64 25.74 0.0M
2023-06-13 25.72 25.72 25.67 25.67 0.0M
2023-06-12 25.40 25.48 25.39 25.47 0.0M
2023-06-09 25.40 25.41 25.40 25.41 0.0M
2023-06-08 25.29 25.38 25.29 25.38 0.0M
2023-06-07 25.22 25.22 25.14 25.19 0.0M
2023-06-06 25.23 25.37 25.23 25.34 0.0M
2023-06-05 24.77 25.31 24.77 25.14 0.0M
2023-06-02 25.30 25.32 25.29 25.29 0.0M
2023-06-01 24.94 25.03 24.94 25.01 0.0M
2023-05-31 24.73 24.73 24.58 24.72 0.0M
2023-05-30 24.95 24.95 24.90 24.90 0.0M
2023-05-26 25.06 25.14 25.03 25.14 0.0M
2023-05-25 24.92 24.95 24.88 24.93 0.0M
2023-05-24 24.99 25.04 24.94 24.94 0.0M
2023-05-23 25.40 25.40 25.29 25.29 0.0M
2023-05-22 25.60 25.66 25.55 25.57 0.0M
2023-05-19 25.58 25.63 25.56 25.58 0.0M
2023-05-18 25.47 25.51 25.42 25.51 0.0M
2023-05-17 25.21 25.55 25.21 25.55 0.0M
2023-05-16 25.53 25.54 25.46 25.46 0.0M
2023-05-15 25.56 25.69 25.54 25.69 0.0M
2023-05-12 25.60 25.60 25.45 25.49 0.0M
2023-05-11 25.44 25.57 25.44 25.57 0.0M
2023-05-10 25.54 25.59 25.52 25.59 0.0M
2023-05-09 25.64 25.65 25.59 25.65 0.0M
2023-05-08 25.74 25.74 25.70 25.74 0.0M
2023-05-05 25.65 25.73 25.64 25.73 0.0M
2023-05-04 25.44 25.53 25.41 25.46 0.0M
2023-05-03 25.47 25.55 25.47 25.48 0.0M
2023-05-02 25.34 25.40 25.31 25.40 0.0M
2023-05-01 25.64 25.64 25.57 25.60 0.0M
2023-04-28 25.56 25.65 25.56 25.63 0.0M
2023-04-27 25.44 25.57 25.32 25.57 0.0M
2023-04-26 25.50 25.51 25.19 25.20 0.0M
2023-04-25 25.48 25.51 25.35 25.35 0.0M
2023-04-24 25.55 25.59 25.54 25.59 0.0M
2023-04-21 25.49 25.55 25.46 25.51 0.0M
2023-04-20 25.52 25.57 25.45 25.48 0.0M
2023-04-19 25.46 25.46 25.38 25.45 0.0M
2023-04-18 25.53 25.54 25.51 25.54 0.0M
2023-04-17 25.26 25.48 25.26 25.48 0.0M
2023-04-14 25.60 25.60 25.33 25.44 0.0M
2023-04-13 25.55 25.59 25.50 25.55 0.0M
2023-04-12 25.26 25.43 25.26 25.37 0.0M
2023-04-11 25.26 25.27 25.26 25.26 0.1M
2023-04-10 25.16 25.24 25.16 25.24 0.0M
2023-04-06 25.22 25.38 25.22 25.32 0.0M
2023-04-05 25.20 25.27 25.20 25.25 0.0M
2023-04-04 25.32 25.33 25.27 25.30 0.0M
2023-04-03 25.22 25.27 25.21 25.27 0.0M
2023-03-31 25.12 25.16 25.11 25.16 0.0M
2023-03-30 25.05 25.06 24.86 25.06 0.0M
2023-03-29 24.84 24.88 24.80 24.84 0.0M
2023-03-28 24.71 24.72 24.65 24.72 0.0M
2023-03-27 24.63 24.75 24.61 24.71 0.0M
2023-03-24 24.49 24.61 24.49 24.59 0.0M
2023-03-23 24.86 24.86 24.67 24.67 0.0M
2023-03-22 24.65 24.65 24.53 24.53 0.0M
2023-03-21 24.60 24.64 24.57 24.64 0.0M
2023-03-20 24.43 24.43 24.36 24.42 0.0M
2023-03-17 24.15 24.15 24.15 24.15 0.0M
2023-03-16 24.10 24.35 24.07 24.35 0.0M
2023-03-15 24.08 24.08 23.85 24.07 0.0M
2023-03-14 24.55 24.55 24.44 24.52 0.0M
2023-03-13 24.27 24.49 24.22 24.29 0.0M
2023-03-10 24.53 24.59 24.37 24.37 0.0M
2023-03-09 24.84 24.84 24.61 24.61 0.0M
2023-03-08 24.68 24.70 24.68 24.70 0.0M
2023-03-07 24.97 24.97 24.62 24.65 0.0M
2023-03-06 25.05 25.05 24.99 24.99 0.0M
2023-03-03 24.86 25.06 24.86 25.05 0.0M
2023-03-02 24.66 24.73 24.66 24.71 0.0M
2023-03-01 24.70 24.75 24.68 24.71 0.0M
2023-02-28 24.75 24.75 24.55 24.55 0.0M
2023-02-27 24.75 24.76 24.75 24.76 0.0M
2023-02-24 24.53 24.53 24.45 24.53 0.0M
2023-02-23 24.78 24.86 24.71 24.86 0.0M
2023-02-22 24.76 24.81 24.74 24.74 0.0M
2023-02-21 24.92 24.97 24.85 24.85 0.0M
2023-02-17 24.99 25.06 24.99 25.06 0.0M
2023-02-16 25.06 25.12 24.96 24.96 0.0M
2023-02-15 25.09 25.14 25.07 25.14 0.0M
2023-02-14 25.08 25.18 25.03 25.14 0.0M
2023-02-13 25.07 25.18 25.07 25.17 0.0M
2023-02-10 25.06 25.06 24.94 25.00 0.1M
2023-02-09 25.32 25.34 25.15 25.15 0.0M
2023-02-08 25.15 25.15 25.04 25.04 0.0M
2023-02-07 25.00 25.14 24.97 25.14 0.0M
2023-02-06 25.11 25.12 25.03 25.07 0.0M
2023-02-03 25.30 25.40 25.22 25.30 0.0M
2023-02-02 25.54 25.57 25.47 25.47 0.0M
2023-02-01 25.28 25.49 25.25 25.41 0.0M
2023-01-31 25.23 25.25 25.15 25.24 0.0M
2023-01-30 25.26 25.26 25.16 25.16 0.0M
2023-01-27 25.29 25.30 25.27 25.27 0.0M
2023-01-26 25.24 25.27 25.16 25.26 0.0M
2023-01-25 25.25 25.28 25.24 25.25 0.0M
2023-01-24 25.14 25.29 25.14 25.26 0.0M
2023-01-23 25.21 25.21 25.14 25.15 0.0M
2023-01-20 25.09 25.16 25.09 25.16 0.0M
2023-01-19 25.15 25.15 25.13 25.13 0.0M
2023-01-18 25.29 25.29 25.14 25.14 0.0M
2023-01-17 25.19 25.20 25.14 25.14 0.0M
2023-01-13 25.16 25.16 25.12 25.14 0.0M
2023-01-12 24.98 25.18 24.90 25.15 0.0M
2023-01-11 24.89 24.90 24.82 24.89 0.0M
2023-01-10 24.81 24.82 24.79 24.79 0.0M
2023-01-09 24.88 24.90 24.85 24.85 0.0M
2023-01-06 24.76 24.80 24.76 24.80 0.0M
2023-01-05 24.43 24.49 24.43 24.49 0.0M
2023-01-04 24.59 24.63 24.51 24.62 0.0M
2023-01-03 24.34 24.46 24.34 24.44 0.0M