Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)

BATS: ROMO · Real-Time Price · USD

32.52

-0.12 (-0.36%)

At close: Apr 28, 2026, 4:00 PM EDT

32.52

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

ROMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	32.52	32.64	32.52	32.64	32.64	-0.17%	731
Apr 24, 2026	32.73	32.73	32.69	32.69	32.69	0.37%	107
Apr 23, 2026	32.63	32.63	32.23	32.57	32.57	-0.69%	1,055
Apr 22, 2026	32.94	32.94	32.80	32.80	32.80	-0.10%	3,803
Apr 21, 2026	33.08	33.13	32.83	32.83	32.83	-1.24%	8,801
Apr 20, 2026	33.09	33.24	33.09	33.24	33.24	-0.40%	387
Apr 17, 2026	33.60	33.62	33.38	33.38	33.38	1.06%	739
Apr 16, 2026	33.11	33.11	32.88	33.03	33.02	-0.19%	1,262
Apr 15, 2026	33.00	33.09	33.00	33.09	33.09	-0.21%	779
Apr 14, 2026	33.16	33.16	33.16	33.16	33.16	0.72%	280
Apr 13, 2026	32.39	32.92	32.39	32.92	32.92	0.56%	1,923
Apr 10, 2026	32.73	32.74	32.68	32.74	32.74	0.02%	644
Apr 9, 2026	32.35	32.89	32.35	32.73	32.73	-0.22%	1,855
Apr 8, 2026	32.92	32.92	32.81	32.81	32.81	3.29%	1,343
Apr 7, 2026	31.75	31.76	31.65	31.76	31.76	-0.30%	1,706
Apr 6, 2026	31.80	31.86	31.80	31.86	31.86	0.43%	350
Apr 2, 2026	31.70	31.75	31.65	31.72	31.72	-0.57%	6,135
Apr 1, 2026	31.90	31.90	31.90	31.90	31.90	1.31%	29
Mar 31, 2026	30.94	31.49	30.86	31.49	31.49	2.81%	2,989
Mar 30, 2026	30.77	30.77	30.63	30.63	30.63	0.12%	716
Mar 27, 2026	30.68	30.68	30.46	30.59	30.59	-0.76%	1,884
Mar 26, 2026	31.23	31.23	30.79	30.82	30.82	-1.79%	1,920
Mar 25, 2026	31.31	31.40	31.31	31.39	31.39	1.25%	2,582
Mar 24, 2026	30.81	31.21	30.81	31.00	31.00	-0.74%	1,642
Mar 23, 2026	31.23	31.36	31.23	31.23	31.23	2.41%	1,852
Mar 20, 2026	30.68	30.68	30.50	30.50	30.49	-2.91%	316
Mar 19, 2026	31.41	31.41	31.41	31.41	31.41	-0.42%	49
Mar 18, 2026	31.69	31.75	31.54	31.54	31.54	-1.29%	2,773
Mar 17, 2026	31.95	31.95	31.95	31.95	31.95	0.26%	1,095
Mar 16, 2026	31.74	31.87	31.69	31.87	31.87	1.66%	5,301
Mar 13, 2026	31.72	31.77	31.29	31.35	31.35	-1.22%	1,687
Mar 12, 2026	31.68	31.74	31.68	31.74	31.74	-1.41%	499
Mar 11, 2026	32.10	32.19	31.86	32.19	32.19	-0.36%	3,152
Mar 10, 2026	32.46	32.65	32.31	32.31	32.31	0.25%	2,968
Mar 9, 2026	31.44	32.23	31.27	32.23	32.23	0.60%	692
Mar 6, 2026	32.11	32.11	31.99	32.04	32.03	-0.77%	584
Mar 5, 2026	31.94	32.28	31.94	32.28	32.28	-2.17%	210
Mar 4, 2026	32.90	33.00	32.90	33.00	33.00	1.22%	1,407
Mar 3, 2026	31.86	32.60	31.75	32.60	32.60	-3.09%	3,909
Mar 2, 2026	33.51	33.64	33.51	33.64	33.64	-1.73%	1,969
Feb 27, 2026	34.30	34.37	34.08	34.23	34.23	-0.18%	4,448
Feb 26, 2026	34.14	34.30	34.07	34.29	34.29	-0.09%	4,707
Feb 25, 2026	34.33	34.33	34.33	34.33	34.33	0.89%	3
Feb 24, 2026	34.02	34.02	34.02	34.02	34.02	0.30%	100
Feb 23, 2026	33.99	34.08	33.92	33.92	33.92	-0.26%	902
Feb 20, 2026	33.99	34.08	33.99	34.01	34.01	0.58%	863
Feb 19, 2026	33.84	33.84	33.81	33.81	33.81	-0.34%	108
Feb 18, 2026	34.16	34.16	33.90	33.93	33.93	0.14%	1,017
Feb 17, 2026	33.78	34.02	33.78	33.88	33.88	0.02%	925
Feb 13, 2026	33.88	33.88	33.88	33.88	33.87	0.05%	43
Feb 12, 2026	33.90	33.90	33.86	33.86	33.86	-0.83%	1,917
Feb 11, 2026	33.95	34.31	33.90	34.14	34.14	0.53%	7,889
Feb 10, 2026	34.03	34.03	33.96	33.96	33.96	0.32%	236
Feb 9, 2026	33.69	33.85	33.69	33.85	33.85	1.32%	1,726
Feb 6, 2026	33.13	33.41	33.13	33.41	33.41	2.05%	154
Feb 5, 2026	32.68	32.83	32.68	32.74	32.74	-1.19%	1,376
Feb 4, 2026	33.14	33.14	33.14	33.14	33.14	0.24%	27
Feb 3, 2026	33.19	33.19	32.95	33.06	33.06	0.30%	2,134
Feb 2, 2026	33.05	33.14	32.96	32.96	32.96	0.61%	8,719
Jan 30, 2026	32.76	32.76	32.75	32.76	32.76	-1.25%	2,722
Jan 29, 2026	33.29	33.29	32.94	33.17	33.17	0.36%	45,949
Jan 28, 2026	33.00	33.06	32.96	33.06	33.06	-0.85%	1,429
Jan 27, 2026	33.28	33.34	33.28	33.34	33.34	1.37%	265
Jan 26, 2026	32.93	32.93	32.89	32.89	32.89	0.56%	1,410
Jan 23, 2026	32.44	32.71	32.44	32.71	32.70	0.41%	996
Jan 22, 2026	32.49	32.62	32.48	32.57	32.57	0.50%	28,283
Jan 21, 2026	32.22	32.44	32.07	32.41	32.41	1.11%	2,510
Jan 20, 2026	32.15	32.27	32.05	32.05	32.05	-1.58%	6,169
Jan 16, 2026	32.58	32.59	32.57	32.57	32.57	0.22%	4,006
Jan 15, 2026	32.56	32.61	32.50	32.50	32.50	-0.01%	2,512
Jan 14, 2026	32.50	32.50	32.41	32.50	32.50	0.18%	1,046
Jan 13, 2026	32.40	32.45	32.39	32.44	32.44	-0.39%	5,551
Jan 12, 2026	32.51	32.60	32.51	32.57	32.57	0.31%	16,257
Jan 9, 2026	32.47	32.47	32.47	32.47	32.47	0.81%	154
Jan 8, 2026	32.11	32.21	32.11	32.21	32.21	-	1,749
Jan 7, 2026	32.21	32.27	32.21	32.21	32.21	-0.31%	8,224
Jan 6, 2026	32.30	32.34	32.25	32.31	32.31	0.46%	25,509
Jan 5, 2026	32.17	32.25	32.16	32.16	32.16	0.84%	2,806
Jan 2, 2026	31.90	31.90	31.73	31.89	31.89	0.42%	2,735
Dec 31, 2025	31.73	31.76	31.71	31.76	31.76	-0.43%	832
Dec 30, 2025	32.00	32.01	31.90	31.90	31.90	0.07%	6,597
Dec 29, 2025	31.88	31.93	31.88	31.88	31.88	-8.38%	1,973
Dec 26, 2025	34.76	34.79	34.76	34.79	31.97	-0.01%	788
Dec 24, 2025	34.79	34.79	34.79	34.79	31.98	0.22%	99
Dec 23, 2025	34.63	34.75	34.63	34.72	31.91	0.49%	4,740
Dec 22, 2025	34.52	34.55	34.52	34.55	31.75	0.61%	215
Dec 19, 2025	34.34	34.34	34.34	34.34	31.56	0.62%	5,197
Dec 18, 2025	34.16	34.17	34.13	34.13	31.37	0.65%	1,315
Dec 17, 2025	33.96	33.96	33.91	33.91	31.16	-0.92%	719
Dec 16, 2025	34.15	34.23	34.15	34.23	31.45	-0.19%	1,631
Dec 15, 2025	34.37	34.37	34.29	34.29	31.51	0.01%	1,758
Dec 12, 2025	34.28	34.35	34.26	34.29	31.51	-0.90%	10,540
Dec 11, 2025	34.49	34.63	34.49	34.60	31.80	0.05%	1,508
Dec 10, 2025	34.41	34.58	34.40	34.58	31.78	0.85%	1,520
Dec 9, 2025	34.38	34.38	34.29	34.29	31.51	-0.04%	300
Dec 8, 2025	34.35	34.35	34.28	34.30	31.52	-0.31%	8,519
Dec 5, 2025	34.41	34.41	34.41	34.41	31.62	0.24%	386
Dec 4, 2025	34.32	34.32	34.32	34.32	31.54	0.03%	47
Dec 3, 2025	34.31	34.36	34.26	34.32	31.54	0.17%	5,008
Dec 2, 2025	34.17	34.26	34.17	34.26	31.48	0.35%	6,023