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
2024-12-31 31.73 31.73 31.61 31.62 0.0M
2024-12-30 31.53 31.73 31.49 31.72 0.0M
2024-12-27 31.89 32.09 31.85 32.01 0.0M
2024-12-26 32.62 32.68 32.62 32.63 0.0M
2024-12-24 32.47 32.59 32.47 32.59 0.0M
2024-12-23 32.14 32.28 32.13 32.28 0.0M
2024-12-20 31.91 32.18 31.91 32.02 0.0M
2024-12-19 31.82 31.95 31.73 31.74 0.0M
2024-12-18 32.70 32.80 31.81 31.81 0.0M
2024-12-17 32.71 32.73 32.71 32.73 0.0M
2024-12-16 32.85 32.85 32.80 32.80 0.0M
2024-12-13 32.58 32.68 32.58 32.68 0.0M
2024-12-12 32.80 32.85 32.68 32.69 0.0M
2024-12-11 32.58 32.92 32.58 32.85 0.0M
2024-12-10 32.68 32.68 32.58 32.58 0.0M
2024-12-09 32.76 32.82 32.68 32.68 0.0M
2024-12-06 32.88 32.88 32.88 32.88 0.0M
2024-12-05 32.96 32.96 32.81 32.81 0.0M
2024-12-04 32.71 32.86 32.71 32.86 0.0M
2024-12-03 32.66 32.72 32.66 32.67 0.0M
2024-12-02 32.43 32.65 32.43 32.65 0.0M
2024-11-29 32.54 32.63 32.54 32.59 0.0M
2024-11-27 32.60 32.60 32.39 32.39 0.0M
2024-11-26 32.34 32.56 32.34 32.56 0.0M
2024-11-25 32.37 32.39 32.26 32.33 0.0M
2024-11-22 32.17 32.26 32.17 32.25 0.0M
2024-11-21 32.00 32.20 32.00 32.13 0.0M
2024-11-20 31.78 31.94 31.78 31.94 0.0M
2024-11-19 31.82 31.92 31.81 31.88 0.0M
2024-11-18 31.87 31.87 31.81 31.81 0.0M
2024-11-15 31.81 31.88 31.71 31.71 0.0M
2024-11-14 32.32 32.33 32.10 32.10 0.0M
2024-11-13 32.33 32.34 32.33 32.34 0.0M
2024-11-12 32.37 32.37 32.22 32.30 0.0M
2024-11-11 32.37 32.42 32.37 32.42 0.0M
2024-11-08 32.43 32.43 32.43 32.43 0.0M
2024-11-07 32.33 32.39 32.32 32.39 0.0M
2024-11-06 32.04 32.13 32.04 32.11 0.0M
2024-11-05 31.40 31.49 31.34 31.49 0.0M
2024-11-04 31.27 31.27 31.01 31.05 0.0M
2024-11-01 31.18 31.19 31.11 31.11 0.0M
2024-10-31 31.15 31.19 31.04 31.04 0.0M
2024-10-30 31.69 31.75 31.53 31.53 0.0M
2024-10-29 31.64 31.67 31.59 31.66 0.0M
2024-10-28 31.65 31.72 31.58 31.58 0.0M
2024-10-25 32.36 32.36 31.59 31.59 0.0M
2024-10-24 31.47 31.62 31.47 31.61 0.0M
2024-10-23 31.70 31.70 31.51 31.55 0.0M
2024-10-22 31.66 31.84 31.66 31.83 0.0M
2024-10-21 31.80 31.86 31.70 31.86 0.1M
2024-10-18 31.89 31.94 31.89 31.94 0.0M
2024-10-17 31.82 31.91 31.81 31.81 0.0M
2024-10-16 31.69 31.82 31.69 31.81 0.0M
2024-10-15 31.81 31.81 31.54 31.60 0.0M
2024-10-14 31.74 31.91 31.74 31.87 0.0M
2024-10-11 31.56 31.66 31.56 31.64 0.0M
2024-10-10 31.57 31.57 31.39 31.47 0.0M
2024-10-09 31.45 31.57 31.45 31.57 0.0M
2024-10-08 31.30 31.34 31.27 31.34 0.0M
2024-10-07 31.31 31.32 31.06 31.06 0.0M
2024-10-04 31.20 31.35 31.16 31.35 0.0M
2024-10-03 31.08 31.09 31.01 31.09 0.0M
2024-10-02 31.27 31.27 31.15 31.19 0.0M
2024-10-01 31.11 31.22 31.11 31.19 0.0M
2024-09-30 31.35 31.45 31.35 31.45 0.0M
2024-09-27 31.41 31.44 30.44 31.39 0.0M
2024-09-26 31.36 31.46 31.29 31.46 0.0M
2024-09-25 31.32 31.32 31.25 31.25 0.0M
2024-09-24 31.14 31.34 31.14 31.34 0.0M
2024-09-23 30.95 31.23 30.95 31.21 0.0M
2024-09-20 31.02 31.13 31.01 31.13 0.0M
2024-09-19 31.25 31.25 31.21 31.21 0.0M
2024-09-18 30.73 30.85 30.73 30.73 0.0M
2024-09-17 30.96 30.96 30.73 30.79 0.0M
2024-09-16 30.74 30.82 30.73 30.82 0.0M
2024-09-13 30.77 30.78 30.68 30.76 0.0M
2024-09-12 30.44 30.58 30.42 30.58 0.0M
2024-09-11 29.92 30.39 29.92 30.39 0.0M
2024-09-10 30.05 30.10 30.03 30.10 0.0M
2024-09-09 29.87 30.02 29.82 29.91 0.0M
2024-09-06 29.83 29.83 29.67 29.67 0.0M
2024-09-05 30.05 30.05 30.05 30.05 0.0M
2024-09-04 30.18 30.22 30.13 30.22 0.0M
2024-09-03 30.34 30.98 30.24 30.24 0.0M
2024-08-30 30.59 30.78 30.59 30.78 0.0M
2024-08-29 30.78 30.78 30.47 30.52 0.0M
2024-08-28 30.64 30.64 30.47 30.56 0.0M
2024-08-27 30.61 30.69 30.61 30.69 0.0M
2024-08-26 30.73 30.73 30.59 30.63 0.0M
2024-08-23 30.66 30.74 30.62 30.74 0.0M
2024-08-22 30.63 30.63 30.38 30.38 0.0M
2024-08-21 30.62 30.66 30.55 30.66 0.0M
2024-08-20 30.59 30.59 30.54 30.54 0.0M
2024-08-19 30.47 30.56 30.38 30.56 0.0M
2024-08-16 30.18 30.30 30.18 30.30 0.0M
2024-08-15 30.21 30.21 30.21 30.21 0.0M
2024-08-14 29.80 29.85 29.80 29.85 0.0M
2024-08-13 29.54 29.71 29.53 29.71 0.0M
2024-08-12 29.26 29.39 29.15 29.17 0.0M
2024-08-09 29.20 29.23 29.18 29.23 0.0M
2024-08-08 29.02 29.07 29.02 29.07 0.0M
2024-08-07 28.85 29.10 28.51 28.52 0.0M
2024-08-06 28.90 28.90 28.77 28.77 0.0M
2024-08-05 28.53 28.60 28.25 28.35 0.2M
2024-08-02 29.15 29.28 29.08 29.28 0.0M
2024-08-01 29.90 29.90 29.72 29.81 0.0M
2024-07-31 30.24 30.32 30.24 30.25 0.0M
2024-07-30 29.88 29.88 29.70 29.81 0.0M
2024-07-29 30.31 30.31 29.93 29.93 0.0M
2024-07-26 29.83 29.91 29.83 29.86 0.0M
2024-07-25 29.54 29.89 29.54 29.60 0.0M
2024-07-24 29.83 29.95 29.72 29.72 0.0M
2024-07-23 30.56 30.56 30.40 30.40 0.0M
2024-07-22 30.29 30.49 30.29 30.47 0.0M
2024-07-19 30.19 30.21 30.13 30.13 0.0M
2024-07-18 30.36 30.40 30.36 30.39 0.0M
2024-07-17 30.79 30.80 30.62 30.62 0.0M
2024-07-16 30.88 31.04 30.88 31.04 0.0M
2024-07-15 30.84 30.96 30.82 30.82 0.0M
2024-07-12 30.75 30.86 30.75 30.75 0.0M
2024-07-11 30.59 30.61 30.51 30.60 0.0M
2024-07-10 30.69 30.85 30.59 30.85 0.0M
2024-07-09 30.62 30.62 30.54 30.54 0.0M
2024-07-08 30.20 30.55 30.20 30.51 0.0M
2024-07-05 30.42 30.55 30.42 30.50 0.0M
2024-07-03 30.16 30.32 30.16 30.32 0.0M
2024-07-02 29.95 30.15 29.90 30.15 0.0M
2024-07-01 30.00 30.00 29.92 29.99 0.0M
2024-06-28 30.14 30.14 29.94 29.94 0.0M
2024-06-27 30.10 30.10 30.02 30.02 0.0M
2024-06-26 29.96 30.03 29.89 30.03 0.0M
2024-06-25 29.92 29.96 29.92 29.96 0.0M
2024-06-24 30.05 30.05 29.87 29.87 0.0M
2024-06-21 29.94 29.94 29.93 29.93 0.0M
2024-06-20 29.76 30.07 29.76 29.99 0.0M
2024-06-18 30.00 30.05 30.00 30.05 0.0M
2024-06-17 29.71 29.98 29.71 29.98 0.0M
2024-06-14 29.61 29.73 29.61 29.73 0.0M
2024-06-13 29.73 29.80 29.69 29.80 0.0M
2024-06-12 29.89 29.89 29.79 29.79 0.0M
2024-06-11 29.38 29.53 29.38 29.53 0.0M
2024-06-10 29.40 29.51 29.40 29.51 0.0M
2024-06-07 29.44 29.44 29.44 29.44 0.0M
2024-06-06 29.47 29.49 29.42 29.49 0.0M
2024-06-05 29.37 29.47 29.37 29.47 0.0M
2024-06-04 29.10 29.14 29.03 29.14 0.0M
2024-06-03 29.10 29.10 29.10 29.10 0.0M
2024-05-31 28.73 29.05 28.73 29.05 0.0M
2024-05-30 28.87 28.93 28.81 28.81 0.0M
2024-05-29 29.02 29.02 28.96 28.96 0.0M
2024-05-28 29.16 29.18 29.16 29.18 0.0M
2024-05-24 28.69 29.18 28.69 29.18 0.0M
2024-05-23 29.23 29.23 28.99 28.99 0.0M
2024-05-22 29.23 29.26 29.13 29.18 0.0M
2024-05-21 29.22 29.30 29.21 29.30 0.0M
2024-05-20 29.31 29.34 29.23 29.23 0.0M
2024-05-17 29.18 29.20 29.16 29.20 0.0M
2024-05-16 29.30 29.30 29.18 29.20 0.0M
2024-05-15 29.17 29.24 29.17 29.24 0.0M
2024-05-14 28.85 28.93 28.75 28.93 0.0M
2024-05-13 28.82 28.82 28.74 28.77 0.0M
2024-05-10 28.75 28.78 28.75 28.76 0.0M
2024-05-09 28.05 28.73 28.05 28.73 0.0M
2024-05-08 28.56 28.62 28.56 28.60 0.0M
2024-05-07 28.66 28.66 28.60 28.60 0.0M
2024-05-06 28.37 28.54 28.37 28.54 0.0M
2024-05-03 28.17 28.28 28.15 28.28 0.0M
2024-05-02 27.76 27.92 27.76 27.92 0.0M
2024-05-01 27.69 27.71 27.69 27.71 0.0M
2024-04-30 28.07 28.08 27.81 27.81 0.0M
2024-04-29 28.17 28.23 28.11 28.17 0.0M
2024-04-26 28.07 28.21 28.07 28.10 0.0M
2024-04-25 27.74 27.88 27.74 27.82 0.0M
2024-04-24 28.22 28.22 27.84 27.97 0.0M
2024-04-23 27.86 27.93 27.86 27.93 0.0M
2024-04-22 27.46 27.81 27.46 27.61 0.0M
2024-04-19 27.65 27.65 27.32 27.38 0.0M
2024-04-18 27.81 27.81 27.61 27.61 0.0M
2024-04-17 27.86 27.86 27.70 27.70 0.0M
2024-04-16 27.85 27.94 27.83 27.85 0.0M
2024-04-15 28.35 28.35 27.88 27.91 0.0M
2024-04-12 28.28 28.42 28.21 28.23 0.0M
2024-04-11 28.43 28.66 28.43 28.66 0.0M
2024-04-10 28.48 28.56 28.37 28.46 0.0M
2024-04-09 28.75 28.75 28.54 28.68 0.0M
2024-04-08 28.70 28.73 28.67 28.67 0.0M
2024-04-05 28.67 28.74 28.65 28.69 0.0M
2024-04-04 28.39 28.39 28.39 28.39 0.0M
2024-04-03 28.76 28.80 28.72 28.72 0.0M
2024-04-02 28.55 28.64 28.54 28.64 0.0M
2024-04-01 29.00 29.00 28.84 28.84 0.0M
2024-03-28 28.90 28.97 28.90 28.91 0.0M
2024-03-27 28.77 28.91 28.72 28.91 0.0M
2024-03-26 28.45 28.88 28.45 28.69 0.0M
2024-03-25 28.75 28.75 28.75 28.75 0.0M
2024-03-22 28.89 28.93 28.82 28.82 0.0M
2024-03-21 28.87 28.96 28.86 28.89 0.0M
2024-03-20 28.49 28.77 28.48 28.77 0.0M
2024-03-19 28.27 28.54 28.27 28.54 0.0M
2024-03-18 28.39 28.47 28.37 28.37 0.0M
2024-03-15 28.25 28.25 28.14 28.19 0.0M
2024-03-14 28.45 28.45 28.28 28.37 0.0M
2024-03-13 28.46 28.52 28.40 28.46 0.0M
2024-03-12 28.29 28.54 28.29 28.53 0.0M
2024-03-11 28.08 28.21 28.08 28.19 0.0M
2024-03-08 28.44 28.50 28.25 28.25 0.0M
2024-03-07 28.32 28.45 28.28 28.42 0.0M
2024-03-06 28.05 28.20 28.05 28.13 0.0M
2024-03-05 28.09 28.09 27.98 27.98 0.0M
2024-03-04 28.23 28.32 28.23 28.26 0.0M
2024-03-01 28.13 28.33 28.13 28.30 0.0M
2024-02-29 28.01 28.11 27.92 28.11 0.0M
2024-02-28 27.85 27.99 27.85 27.91 0.0M
2024-02-27 27.89 27.97 27.87 27.97 0.0M
2024-02-26 28.05 28.05 27.89 27.89 0.0M
2024-02-23 28.00 28.10 28.00 28.05 0.0M
2024-02-22 27.86 28.02 27.86 28.02 0.0M
2024-02-21 27.39 27.43 27.33 27.43 0.0M
2024-02-20 27.33 27.38 27.28 27.38 0.0M
2024-02-16 27.58 27.62 27.53 27.56 0.0M
2024-02-15 27.53 27.69 27.52 27.69 0.0M
2024-02-14 27.41 27.51 27.36 27.51 0.0M
2024-02-13 27.31 27.31 27.24 27.24 0.0M
2024-02-12 27.75 27.75 27.62 27.63 0.0M
2024-02-09 27.50 27.66 27.50 27.65 0.0M
2024-02-08 27.44 27.52 27.44 27.49 0.0M
2024-02-07 27.20 27.50 27.20 27.47 0.0M
2024-02-06 27.18 27.26 27.18 27.26 0.0M
2024-02-05 27.16 27.31 27.13 27.22 0.0M
2024-02-02 27.01 27.32 27.01 27.32 0.0M
2024-02-01 26.87 27.04 26.80 27.04 0.0M
2024-01-31 27.00 27.00 26.71 26.76 0.0M
2024-01-30 27.11 27.20 27.11 27.15 0.0M
2024-01-29 26.93 27.16 26.93 27.16 0.0M
2024-01-26 27.04 27.04 26.95 26.96 0.0M
2024-01-25 26.89 26.98 26.89 26.95 0.0M
2024-01-24 26.99 27.04 26.79 26.79 0.0M
2024-01-23 26.70 26.79 26.70 26.79 0.0M
2024-01-22 26.75 26.75 26.71 26.72 0.0M
2024-01-19 26.40 26.63 26.40 26.61 0.0M
2024-01-18 26.30 26.38 26.26 26.38 0.0M
2024-01-17 26.05 26.16 26.05 26.16 0.0M
2024-01-16 26.41 26.41 26.22 26.29 0.0M
2024-01-12 26.40 26.47 26.40 26.41 0.0M
2024-01-11 26.25 26.42 26.25 26.42 0.0M
2024-01-10 26.28 26.39 26.28 26.39 0.0M
2024-01-09 26.14 26.28 26.14 26.28 0.0M
2024-01-08 26.01 26.30 26.01 26.30 0.0M
2024-01-05 26.16 26.16 26.00 26.00 0.0M
2024-01-04 26.09 26.20 25.97 25.97 0.2M
2024-01-03 26.08 26.10 26.03 26.03 0.0M
2024-01-02 26.25 26.31 26.18 26.23 0.0M