Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
27.63
+0.12 (0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.61 | 27.65 | 27.61 | 27.63 | 27.63 | 0.43% | 13,893 |
| Dec 4, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.02% | 67 |
| Dec 3, 2025 | 27.47 | 27.53 | 27.47 | 27.51 | 27.51 | 0.78% | 2,867 |
| Dec 2, 2025 | 27.32 | 27.32 | 27.25 | 27.30 | 27.30 | 0.28% | 9,061 |
| Dec 1, 2025 | 27.36 | 27.38 | 27.22 | 27.22 | 27.22 | -1.04% | 69,398 |
| Nov 28, 2025 | 27.41 | 27.51 | 27.41 | 27.51 | 27.51 | 0.43% | 305 |
| Nov 26, 2025 | 27.39 | 27.40 | 27.39 | 27.39 | 27.39 | 0.27% | 1,226 |
| Nov 25, 2025 | 27.06 | 27.32 | 27.06 | 27.32 | 27.32 | 1.02% | 3,626 |
| Nov 24, 2025 | 26.93 | 27.11 | 26.93 | 27.04 | 27.04 | 1.26% | 935 |
| Nov 21, 2025 | 26.59 | 26.84 | 26.59 | 26.71 | 26.71 | 0.85% | 3,044 |
| Nov 20, 2025 | 26.50 | 26.59 | 26.48 | 26.48 | 26.48 | -1.17% | 8,311 |
| Nov 19, 2025 | 26.80 | 26.84 | 26.69 | 26.80 | 26.79 | 0.22% | 4,321 |
| Nov 18, 2025 | 26.66 | 26.81 | 26.66 | 26.74 | 26.74 | -0.28% | 721 |
| Nov 17, 2025 | 26.87 | 26.88 | 26.81 | 26.81 | 26.81 | -0.70% | 16,626 |
| Nov 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.28% | 99 |
| Nov 13, 2025 | 27.15 | 27.17 | 27.07 | 27.08 | 27.07 | -1.29% | 2,850 |
| Nov 12, 2025 | 27.43 | 27.43 | 27.41 | 27.43 | 27.43 | 0.34% | 5,153 |
| Nov 11, 2025 | 27.19 | 27.35 | 27.19 | 27.34 | 27.33 | 0.63% | 7,092 |
| Nov 10, 2025 | 27.13 | 27.17 | 27.11 | 27.17 | 27.16 | 1.31% | 2,614 |
| Nov 7, 2025 | 26.63 | 26.81 | 26.62 | 26.81 | 26.81 | 0.20% | 6,446 |
| Nov 6, 2025 | 26.94 | 26.94 | 26.68 | 26.76 | 26.76 | -0.93% | 15,712 |
| Nov 5, 2025 | 26.99 | 27.01 | 26.99 | 27.01 | 27.01 | 0.74% | 7,249 |
| Nov 4, 2025 | 26.86 | 26.86 | 26.81 | 26.81 | 26.81 | -0.95% | 105 |
| Nov 3, 2025 | 27.01 | 27.07 | 27.01 | 27.07 | 27.07 | -0.38% | 24,681 |
| Oct 31, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.05% | - |
| Oct 30, 2025 | 27.31 | 27.33 | 27.16 | 27.16 | 27.16 | -0.46% | 20,255 |
| Oct 29, 2025 | 27.35 | 27.37 | 27.24 | 27.28 | 27.28 | -0.16% | 19,140 |
| Oct 28, 2025 | 27.33 | 27.41 | 27.33 | 27.33 | 27.33 | -0.37% | 40,101 |
| Oct 27, 2025 | 27.30 | 27.43 | 27.25 | 27.43 | 27.43 | 0.83% | 279,726 |
| Oct 24, 2025 | 27.21 | 27.21 | 27.20 | 27.20 | 27.20 | 0.80% | 3,712 |
| Oct 23, 2025 | 26.80 | 26.99 | 26.80 | 26.99 | 26.99 | 0.51% | 617 |
| Oct 22, 2025 | 26.82 | 26.85 | 26.82 | 26.85 | 26.85 | -0.33% | 4,790 |
| Oct 21, 2025 | 26.97 | 27.01 | 26.94 | 26.94 | 26.94 | -0.30% | 21,573 |
| Oct 20, 2025 | 27.04 | 27.08 | 27.02 | 27.02 | 27.02 | 0.95% | 8,760 |
| Oct 17, 2025 | 26.77 | 26.79 | 26.77 | 26.77 | 26.77 | 0.15% | 927 |
| Oct 16, 2025 | 26.74 | 26.81 | 26.72 | 26.72 | 26.72 | -0.19% | 20,696 |
| Oct 15, 2025 | 26.91 | 26.91 | 26.72 | 26.78 | 26.78 | 0.47% | 6,817 |
| Oct 14, 2025 | 26.76 | 26.78 | 26.62 | 26.65 | 26.65 | -0.16% | 6,484 |
| Oct 13, 2025 | 26.68 | 26.69 | 26.68 | 26.69 | 26.69 | 1.69% | 108 |
| Oct 10, 2025 | 26.89 | 26.89 | 26.25 | 26.25 | 26.25 | -2.00% | 9,090 |
| Oct 9, 2025 | 26.76 | 26.82 | 26.76 | 26.79 | 26.79 | -0.21% | 5,007 |
| Oct 8, 2025 | 26.82 | 26.87 | 26.82 | 26.84 | 26.84 | 0.35% | 3,854 |
| Oct 7, 2025 | 26.76 | 26.76 | 26.75 | 26.75 | 26.75 | -0.37% | 767 |
| Oct 6, 2025 | 26.88 | 26.88 | 26.77 | 26.85 | 26.85 | 0.75% | 10,250 |
| Oct 3, 2025 | 26.75 | 26.75 | 26.65 | 26.65 | 26.65 | -0.10% | 10,666 |
| Oct 2, 2025 | 26.64 | 26.68 | 26.63 | 26.68 | 26.68 | -0.01% | 21,349 |
| Oct 1, 2025 | 26.60 | 26.71 | 26.60 | 26.68 | 26.68 | 0.18% | 12,253 |
| Sep 30, 2025 | 26.49 | 26.63 | 26.49 | 26.63 | 26.63 | 0.28% | 18,396 |
| Sep 29, 2025 | 26.57 | 26.57 | 26.55 | 26.56 | 26.56 | - | 10,226 |
| Sep 26, 2025 | 26.49 | 26.56 | 26.49 | 26.56 | 26.56 | 0.34% | 918 |
| Sep 25, 2025 | 26.50 | 26.52 | 26.34 | 26.47 | 26.47 | -0.50% | 2,847 |
| Sep 24, 2025 | 26.58 | 26.60 | 26.57 | 26.60 | 26.60 | -0.42% | 647 |
| Sep 23, 2025 | 26.77 | 26.77 | 26.71 | 26.71 | 26.71 | -0.37% | 10,352 |
| Sep 22, 2025 | 26.78 | 26.81 | 26.77 | 26.81 | 26.81 | 0.10% | 2,457 |
| Sep 19, 2025 | 26.64 | 26.79 | 26.64 | 26.79 | 26.79 | 0.54% | 2,594 |
| Sep 18, 2025 | 26.63 | 26.64 | 26.61 | 26.64 | 26.64 | 0.46% | 4,456 |
| Sep 17, 2025 | 26.51 | 26.55 | 26.37 | 26.52 | 26.52 | -0.04% | 8,250 |
| Sep 16, 2025 | 26.48 | 26.53 | 26.48 | 26.53 | 26.53 | 0.24% | 4,991 |
| Sep 15, 2025 | 26.40 | 26.47 | 26.40 | 26.47 | 26.47 | 0.35% | 21,567 |
| Sep 12, 2025 | 26.40 | 26.40 | 26.37 | 26.38 | 26.38 | -0.32% | 8,985 |
| Sep 11, 2025 | 26.46 | 26.50 | 26.46 | 26.46 | 26.46 | 0.56% | 12,867 |
| Sep 10, 2025 | 26.30 | 26.31 | 26.30 | 26.31 | 26.31 | 0.83% | 3,814 |
| Sep 9, 2025 | 25.97 | 26.10 | 25.97 | 26.10 | 26.10 | 0.56% | 5,724 |
| Sep 8, 2025 | 25.97 | 25.97 | 25.95 | 25.95 | 25.95 | 0.21% | 3,599 |
| Sep 5, 2025 | 26.07 | 26.07 | 25.84 | 25.90 | 25.90 | -0.19% | 3,116 |
| Sep 4, 2025 | 25.83 | 25.94 | 25.83 | 25.94 | 25.94 | 1.02% | 5,450 |
| Sep 3, 2025 | 25.71 | 25.75 | 25.58 | 25.68 | 25.68 | 0.14% | 39,924 |
| Sep 2, 2025 | 25.55 | 25.65 | 25.55 | 25.65 | 25.65 | -0.62% | 36,879 |
| Aug 29, 2025 | 25.78 | 25.84 | 25.78 | 25.81 | 25.81 | -0.62% | 5,997 |
| Aug 28, 2025 | 25.87 | 25.97 | 25.86 | 25.97 | 25.97 | 0.46% | 55,075 |
| Aug 27, 2025 | 25.77 | 25.85 | 25.77 | 25.85 | 25.85 | 0.22% | 8,128 |
| Aug 26, 2025 | 25.70 | 25.79 | 25.70 | 25.79 | 25.79 | 0.49% | 610 |
| Aug 25, 2025 | 25.69 | 25.76 | 25.67 | 25.67 | 25.67 | -0.36% | 4,748 |
| Aug 22, 2025 | 25.45 | 25.81 | 25.45 | 25.76 | 25.76 | 1.39% | 4,618 |
| Aug 21, 2025 | 25.45 | 25.45 | 25.40 | 25.41 | 25.41 | -0.49% | 3,222 |
| Aug 20, 2025 | 25.39 | 25.53 | 25.38 | 25.53 | 25.53 | 0.02% | 8,092 |
| Aug 19, 2025 | 25.66 | 25.66 | 25.53 | 25.53 | 25.53 | -0.63% | 9,048 |
| Aug 18, 2025 | 25.61 | 25.69 | 25.61 | 25.69 | 25.69 | 0.16% | 19,526 |
| Aug 15, 2025 | 25.67 | 25.72 | 25.65 | 25.65 | 25.65 | 0.23% | 2,507 |
| Aug 14, 2025 | 25.58 | 25.59 | 25.50 | 25.59 | 25.59 | 0.16% | 22,413 |
| Aug 13, 2025 | 25.57 | 25.57 | 25.50 | 25.55 | 25.55 | 0.45% | 14,134 |
| Aug 12, 2025 | 25.35 | 25.44 | 25.35 | 25.43 | 25.43 | 1.02% | 4,881 |
| Aug 11, 2025 | 25.27 | 25.28 | 25.18 | 25.18 | 25.18 | -0.07% | 6,015 |
| Aug 8, 2025 | 25.19 | 25.21 | 25.18 | 25.20 | 25.20 | 0.81% | 10,590 |
| Aug 7, 2025 | 25.09 | 25.09 | 24.93 | 24.99 | 24.99 | -0.51% | 4,233 |
| Aug 6, 2025 | 25.03 | 25.12 | 24.97 | 25.12 | 25.12 | 0.33% | 2,012 |
| Aug 5, 2025 | 25.16 | 25.16 | 25.04 | 25.04 | 25.04 | -0.29% | 3,537 |
| Aug 4, 2025 | 25.06 | 25.11 | 25.06 | 25.11 | 25.11 | 1.33% | 2,836 |
| Aug 1, 2025 | 24.75 | 24.81 | 24.72 | 24.78 | 24.78 | -1.76% | 43,432 |
| Jul 31, 2025 | 25.53 | 25.53 | 25.23 | 25.23 | 25.23 | -0.51% | 12,783 |
| Jul 30, 2025 | 25.39 | 25.41 | 25.35 | 25.36 | 25.36 | 0.08% | 2,734 |
| Jul 29, 2025 | 25.43 | 25.45 | 25.33 | 25.34 | 25.34 | -0.26% | 9,978 |
| Jul 28, 2025 | 25.39 | 25.40 | 25.34 | 25.40 | 25.40 | 0.48% | 2,016 |
| Jul 25, 2025 | 25.23 | 25.29 | 25.23 | 25.28 | 25.28 | 0.28% | 642 |
| Jul 24, 2025 | 25.14 | 25.23 | 25.14 | 25.21 | 25.21 | 0.34% | 983 |
| Jul 23, 2025 | 25.00 | 25.13 | 25.00 | 25.13 | 25.12 | 0.98% | 16,057 |
| Jul 22, 2025 | 24.83 | 24.91 | 24.83 | 24.88 | 24.88 | -0.12% | 11,516 |
| Jul 21, 2025 | 24.88 | 24.97 | 24.88 | 24.91 | 24.91 | 0.22% | 893 |
| Jul 18, 2025 | 24.94 | 24.94 | 24.85 | 24.86 | 24.86 | -0.42% | 2,322 |
| Jul 17, 2025 | 24.91 | 24.96 | 24.90 | 24.96 | 24.96 | 0.34% | 8,828 |