Relative Strength Managed Volatility Strategy ETF 1Shs (RSMV)

NYSEARCA: RSMV · Real-Time Price · USD

27.26

-0.21 (-0.76%)

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

27.26

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

RSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.25	27.27	27.22	27.26	27.26	-0.75%	1,509
Apr 27, 2026	27.58	27.58	27.47	27.47	27.47	-0.71%	5,535
Apr 24, 2026	27.68	27.71	27.67	27.67	27.67	0.78%	2,024
Apr 23, 2026	27.34	27.47	27.33	27.45	27.45	0.37%	17,823
Apr 22, 2026	27.34	27.35	27.34	27.35	27.35	1.54%	1,207
Apr 21, 2026	26.93	27.02	26.93	26.94	26.94	-0.42%	1,475
Apr 20, 2026	27.21	27.21	27.05	27.05	27.05	-0.42%	917
Apr 17, 2026	27.01	27.18	26.92	27.16	27.16	0.28%	3,937
Apr 16, 2026	27.03	27.09	27.03	27.09	27.09	0.03%	8,087
Apr 15, 2026	26.89	27.08	26.89	27.08	27.08	-0.69%	6,835
Apr 14, 2026	27.22	27.27	27.20	27.27	27.27	-0.08%	1,606
Apr 13, 2026	27.30	27.30	27.17	27.29	27.29	-0.29%	20,102
Apr 10, 2026	27.42	27.44	27.37	27.37	27.37	-0.36%	17,148
Apr 9, 2026	27.50	27.50	27.47	27.47	27.47	1.17%	5,245
Apr 8, 2026	26.98	27.15	26.98	27.15	27.15	2.18%	5,101
Apr 7, 2026	26.51	26.57	26.40	26.57	26.57	-0.38%	3,800
Apr 6, 2026	26.62	26.67	26.61	26.67	26.67	0.11%	4,778
Apr 2, 2026	26.46	26.65	26.46	26.65	26.64	-0.30%	5,209
Apr 1, 2026	26.68	26.77	26.68	26.72	26.72	0.94%	28,684
Mar 31, 2026	26.28	26.48	26.28	26.48	26.47	1.93%	5,274
Mar 30, 2026	26.05	26.05	25.92	25.97	25.97	-0.70%	8,559
Mar 27, 2026	26.31	26.31	26.16	26.16	26.15	-0.18%	1,135
Mar 26, 2026	26.46	26.46	26.20	26.20	26.20	-2.02%	2,467
Mar 25, 2026	26.75	26.81	26.74	26.74	26.74	0.65%	5,646
Mar 24, 2026	26.58	26.68	26.57	26.57	26.57	0.37%	11,023
Mar 23, 2026	26.53	26.68	26.47	26.47	26.47	0.63%	19,530
Mar 20, 2026	26.38	26.38	26.24	26.31	26.31	-1.32%	1,554
Mar 19, 2026	26.58	26.66	26.58	26.66	26.66	-0.14%	2,126
Mar 18, 2026	26.87	26.87	26.70	26.70	26.70	-1.25%	1,342
Mar 17, 2026	27.12	27.13	27.03	27.03	27.03	0.03%	11,449
Mar 16, 2026	27.08	27.08	27.02	27.03	27.02	0.79%	5,053
Mar 13, 2026	26.84	26.92	26.81	26.81	26.81	0.30%	7,929
Mar 12, 2026	26.66	26.82	26.66	26.73	26.73	-1.00%	12,103
Mar 11, 2026	26.98	27.02	26.92	27.00	27.00	0.13%	3,277
Mar 10, 2026	26.87	27.25	26.87	26.97	26.97	0.44%	70,409
Mar 9, 2026	26.43	26.85	26.43	26.85	26.85	1.05%	5,192
Mar 6, 2026	26.70	26.70	26.57	26.57	26.57	-1.35%	1,878
Mar 5, 2026	26.77	26.94	26.75	26.94	26.94	-1.83%	10,589
Mar 4, 2026	27.44	27.47	27.44	27.44	27.44	0.73%	3,520
Mar 3, 2026	27.14	27.31	27.13	27.24	27.24	-1.81%	7,326
Mar 2, 2026	27.73	27.74	27.68	27.74	27.74	-0.45%	2,725
Feb 27, 2026	27.77	27.87	27.74	27.87	27.87	0.72%	4,448
Feb 26, 2026	27.65	27.70	27.65	27.67	27.67	-1.22%	3,352
Feb 25, 2026	27.90	28.01	27.90	28.01	28.01	0.30%	2,607
Feb 24, 2026	27.85	27.93	27.85	27.93	27.93	0.64%	84,755
Feb 23, 2026	27.75	27.85	27.74	27.75	27.75	0.16%	118,778
Feb 20, 2026	27.61	27.72	27.61	27.71	27.70	0.58%	3,202
Feb 19, 2026	27.51	27.54	27.45	27.54	27.54	-0.13%	305
Feb 18, 2026	27.60	27.60	27.58	27.58	27.58	0.83%	983
Feb 17, 2026	27.26	27.43	27.26	27.35	27.35	-0.21%	8,912
Feb 13, 2026	27.48	27.55	27.37	27.41	27.41	0.33%	2,861
Feb 12, 2026	27.57	27.57	27.32	27.32	27.32	-0.83%	1,993
Feb 11, 2026	27.53	27.55	27.49	27.55	27.55	1.15%	6,266
Feb 10, 2026	27.27	27.28	27.23	27.23	27.23	-0.42%	1,494
Feb 9, 2026	27.34	27.36	27.31	27.35	27.35	-0.24%	2,808
Feb 6, 2026	27.23	27.42	27.23	27.42	27.42	1.68%	4,338
Feb 5, 2026	26.94	27.08	26.81	26.96	26.96	-0.82%	19,212
Feb 4, 2026	27.30	27.30	27.18	27.18	27.18	-1.22%	2,738
Feb 3, 2026	27.68	27.68	27.28	27.52	27.52	-1.26%	21,210
Feb 2, 2026	27.76	27.91	27.76	27.87	27.87	1.21%	5,995
Jan 30, 2026	27.66	27.66	27.54	27.54	27.54	-1.38%	219
Jan 29, 2026	27.96	27.96	27.60	27.92	27.92	0.28%	12,457
Jan 28, 2026	27.79	27.84	27.79	27.84	27.84	-0.08%	3,811
Jan 27, 2026	27.78	27.89	27.78	27.87	27.87	1.16%	2,654
Jan 26, 2026	27.63	27.63	27.54	27.55	27.54	0.22%	12,151
Jan 23, 2026	27.48	27.50	27.48	27.49	27.49	-1.45%	326
Jan 22, 2026	28.02	28.02	27.89	27.89	27.89	0.08%	10,559
Jan 21, 2026	27.73	27.97	27.68	27.87	27.87	1.34%	53,629
Jan 20, 2026	27.70	27.70	27.50	27.50	27.50	-1.66%	21,331
Jan 16, 2026	27.98	28.05	27.95	27.96	27.96	0.48%	12,962
Jan 15, 2026	27.96	27.99	27.83	27.83	27.83	0.86%	14,042
Jan 14, 2026	27.38	27.59	27.38	27.59	27.59	-0.21%	5,484
Jan 13, 2026	27.65	27.76	27.63	27.65	27.65	-0.10%	19,123
Jan 12, 2026	27.53	27.70	27.53	27.68	27.68	0.04%	12,532
Jan 9, 2026	27.69	27.69	27.67	27.67	27.67	0.60%	15,659
Jan 8, 2026	27.52	27.58	27.46	27.50	27.50	-0.05%	823
Jan 7, 2026	27.63	27.65	27.51	27.52	27.52	-0.38%	20,520
Jan 6, 2026	27.63	27.63	27.50	27.63	27.63	0.24%	5,950
Jan 5, 2026	27.51	27.56	27.51	27.56	27.56	0.42%	98,603
Jan 2, 2026	27.34	27.45	27.34	27.45	27.44	0.24%	1,236
Dec 31, 2025	27.45	27.48	27.38	27.38	27.38	-0.53%	728
Dec 30, 2025	27.48	27.55	27.48	27.52	27.52	-0.16%	1,377
Dec 29, 2025	27.54	27.62	27.54	27.57	27.57	-0.08%	1,738
Dec 26, 2025	27.57	27.59	27.57	27.59	27.59	-0.04%	294
Dec 24, 2025	27.56	27.60	27.56	27.60	27.60	-0.69%	2,568
Dec 23, 2025	27.80	27.82	27.79	27.79	27.52	-0.01%	5,630
Dec 22, 2025	27.76	27.80	27.75	27.80	27.52	0.74%	662
Dec 19, 2025	27.59	27.63	27.59	27.59	27.32	0.70%	946
Dec 18, 2025	27.45	27.48	27.38	27.40	27.13	0.48%	5,061
Dec 17, 2025	27.44	27.44	27.27	27.27	27.00	-0.92%	6,416
Dec 16, 2025	27.44	27.52	27.40	27.52	27.25	-0.26%	12,010
Dec 15, 2025	27.58	27.60	27.58	27.60	27.32	-0.13%	21,935
Dec 12, 2025	27.59	27.63	27.59	27.63	27.36	-0.28%	148
Dec 11, 2025	27.71	27.71	27.71	27.71	27.43	0.12%	197
Dec 10, 2025	27.44	27.67	27.43	27.67	27.40	0.81%	13,410
Dec 9, 2025	27.46	27.55	27.45	27.45	27.18	-0.05%	10,559
Dec 8, 2025	27.50	27.50	27.44	27.47	27.20	-0.58%	6,659
Dec 5, 2025	27.61	27.65	27.61	27.63	27.35	0.43%	13,893
Dec 4, 2025	27.51	27.51	27.51	27.51	27.24	-0.02%	67
Dec 3, 2025	27.47	27.53	27.47	27.51	27.24	0.78%	2,867