Skip to main content
Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)
NYSEARCA: RSMV · Real-Time Price · USD
26.57
-0.37 (-1.36%)
Mar 6, 2026, 4:00 PM EST - Market closed

RSMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.7026.7026.5726.5726.57-1.35%1,878
Mar 5, 202626.7726.9426.7526.9426.94-1.83%10,589
Mar 4, 202627.4427.4727.4427.4427.440.73%3,520
Mar 3, 202627.1427.3127.1327.2427.24-1.81%7,326
Mar 2, 202627.7327.7427.6827.7427.74-0.45%2,725
Feb 27, 202627.7727.8727.7427.8727.870.72%4,448
Feb 26, 202627.6527.7027.6527.6727.67-1.22%3,352
Feb 25, 202627.9028.0127.9028.0128.010.30%2,607
Feb 24, 202627.8527.9327.8527.9327.930.64%84,755
Feb 23, 202627.7527.8527.7427.7527.750.16%118,778
Feb 20, 202627.6127.7227.6127.7127.700.58%3,202
Feb 19, 202627.5127.5427.4527.5427.54-0.13%305
Feb 18, 202627.6027.6027.5827.5827.580.83%983
Feb 17, 202627.2627.4327.2627.3527.35-0.21%8,912
Feb 13, 202627.4827.5527.3727.4127.410.33%2,861
Feb 12, 202627.5727.5727.3227.3227.32-0.83%1,993
Feb 11, 202627.5327.5527.4927.5527.551.15%6,266
Feb 10, 202627.2727.2827.2327.2327.23-0.42%1,494
Feb 9, 202627.3427.3627.3127.3527.35-0.24%2,808
Feb 6, 202627.2327.4227.2327.4227.421.68%4,338
Feb 5, 202626.9427.0826.8126.9626.96-0.82%19,212
Feb 4, 202627.3027.3027.1827.1827.18-1.22%2,738
Feb 3, 202627.6827.6827.2827.5227.52-1.26%21,210
Feb 2, 202627.7627.9127.7627.8727.871.21%5,995
Jan 30, 202627.6627.6627.5427.5427.54-1.38%219
Jan 29, 202627.9627.9627.6027.9227.920.28%12,457
Jan 28, 202627.7927.8427.7927.8427.84-0.08%3,811
Jan 27, 202627.7827.8927.7827.8727.871.16%2,654
Jan 26, 202627.6327.6327.5427.5527.540.22%12,151
Jan 23, 202627.4827.5027.4827.4927.49-1.45%326
Jan 22, 202628.0228.0227.8927.8927.890.08%10,559
Jan 21, 202627.7327.9727.6827.8727.871.34%53,629
Jan 20, 202627.7027.7027.5027.5027.50-1.66%21,331
Jan 16, 202627.9828.0527.9527.9627.960.48%12,962
Jan 15, 202627.9627.9927.8327.8327.830.86%14,042
Jan 14, 202627.3827.5927.3827.5927.59-0.21%5,484
Jan 13, 202627.6527.7627.6327.6527.65-0.10%19,123
Jan 12, 202627.5327.7027.5327.6827.680.04%12,532
Jan 9, 202627.6927.6927.6727.6727.670.60%15,659
Jan 8, 202627.5227.5827.4627.5027.50-0.05%823
Jan 7, 202627.6327.6527.5127.5227.52-0.38%20,520
Jan 6, 202627.6327.6327.5027.6327.630.24%5,950
Jan 5, 202627.5127.5627.5127.5627.560.42%98,603
Jan 2, 202627.3427.4527.3427.4527.440.24%1,236
Dec 31, 202527.4527.4827.3827.3827.38-0.53%728
Dec 30, 202527.4827.5527.4827.5227.52-0.16%1,377
Dec 29, 202527.5427.6227.5427.5727.57-0.08%1,738
Dec 26, 202527.5727.5927.5727.5927.59-0.04%294
Dec 24, 202527.5627.6027.5627.6027.60-0.69%2,568
Dec 23, 202527.8027.8227.7927.7927.52-0.01%5,630
Dec 22, 202527.7627.8027.7527.8027.520.74%662
Dec 19, 202527.5927.6327.5927.5927.320.70%946
Dec 18, 202527.4527.4827.3827.4027.130.48%5,061
Dec 17, 202527.4427.4427.2727.2727.00-0.92%6,416
Dec 16, 202527.4427.5227.4027.5227.25-0.26%12,010
Dec 15, 202527.5827.6027.5827.6027.32-0.13%21,935
Dec 12, 202527.5927.6327.5927.6327.36-0.28%148
Dec 11, 202527.7127.7127.7127.7127.430.12%197
Dec 10, 202527.4427.6727.4327.6727.400.81%13,410
Dec 9, 202527.4627.5527.4527.4527.18-0.05%10,559
Dec 8, 202527.5027.5027.4427.4727.20-0.58%6,659
Dec 5, 202527.6127.6527.6127.6327.350.43%13,893
Dec 4, 202527.5127.5127.5127.5127.24-0.02%67
Dec 3, 202527.4727.5327.4727.5127.240.78%2,867
Dec 2, 202527.3227.3227.2527.3027.030.28%9,061
Dec 1, 202527.3627.3827.2227.2226.95-1.04%69,398
Nov 28, 202527.4127.5127.4127.5127.240.43%305
Nov 26, 202527.3927.4027.3927.3927.120.27%1,226
Nov 25, 202527.0627.3227.0627.3227.051.02%3,626
Nov 24, 202526.9327.1126.9327.0426.781.26%935
Nov 21, 202526.5926.8426.5926.7126.440.85%3,044
Nov 20, 202526.5026.5926.4826.4826.22-1.17%8,311
Nov 19, 202526.8026.8426.6926.8026.530.22%4,321
Nov 18, 202526.6626.8126.6626.7426.47-0.28%721
Nov 17, 202526.8726.8826.8126.8126.55-0.70%16,626
Nov 14, 202527.0027.0027.0027.0026.73-0.28%99
Nov 13, 202527.1527.1727.0727.0826.81-1.29%2,850
Nov 12, 202527.4327.4327.4127.4327.160.34%5,153
Nov 11, 202527.1927.3527.1927.3427.060.63%7,092
Nov 10, 202527.1327.1727.1127.1726.901.31%2,614
Nov 7, 202526.6326.8126.6226.8126.550.20%6,446
Nov 6, 202526.9426.9426.6826.7626.50-0.93%15,712
Nov 5, 202526.9927.0126.9927.0126.740.74%7,249
Nov 4, 202526.8626.8626.8126.8126.55-0.95%105
Nov 3, 202527.0127.0727.0127.0726.80-0.38%24,681
Oct 31, 202527.1727.1727.1727.1726.900.05%-
Oct 30, 202527.3127.3327.1627.1626.89-0.46%20,255
Oct 29, 202527.3527.3727.2427.2827.01-0.16%19,140
Oct 28, 202527.3327.4127.3327.3327.06-0.37%40,101
Oct 27, 202527.3027.4327.2527.4327.160.83%279,726
Oct 24, 202527.2127.2127.2027.2026.940.80%3,712
Oct 23, 202526.8026.9926.8026.9926.720.51%617
Oct 22, 202526.8226.8526.8226.8526.59-0.33%4,790
Oct 21, 202526.9727.0126.9426.9426.67-0.30%21,573
Oct 20, 202527.0427.0827.0227.0226.750.95%8,760
Oct 17, 202526.7726.7926.7726.7726.500.15%927
Oct 16, 202526.7426.8126.7226.7226.46-0.19%20,696
Oct 15, 202526.9126.9126.7226.7826.510.47%6,817
Oct 14, 202526.7626.7826.6226.6526.39-0.16%6,484
Oct 13, 202526.6826.6926.6826.6926.431.69%108