Relative Strength Managed Volatility Strategy ETF RSMV
27.46 USD +0.08 (+0.28%)
Regular-session close
27.46 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
27.29 Day range 27.46
25.97 52-week range 30.13
- YTD
- +0.29%
- 1 year
- +1.40%
RSMV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.29 | 27.46 | 27.29 | 27.46 | +0.08 | +0.29% | 5,016 |
| Nov 12, 2026 | 27.49 | 27.49 | 27.38 | 27.38 | -0.11 | -0.40% | 2,900 |
| Nov 11, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | +0.27 | +0.99% | 2,800 |
| Nov 10, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | -0.04 | -0.15% | 100 |
| Nov 9, 2026 | 27.20 | 27.26 | 27.20 | 27.26 | +0.56 | +2.10% | 300 |
| Nov 6, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | +0.02 | +0.07% | 100 |
| Nov 5, 2026 | 26.86 | 26.86 | 26.68 | 26.68 | -1.17 | -4.20% | 200 |
| Nov 4, 2026 | 27.73 | 27.90 | 27.73 | 27.85 | +0.39 | +1.42% | 900 |
| Nov 3, 2026 | 27.41 | 27.51 | 27.41 | 27.46 | -0.02 | -0.07% | 1,000 |
| Nov 2, 2026 | 27.77 | 27.77 | 27.48 | 27.48 | -0.47 | -1.68% | 6,800 |
| Oct 30, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | -0.54 | -1.90% | 100 |
| Oct 29, 2026 | 28.40 | 28.49 | 28.39 | 28.49 | +0.02 | +0.07% | 800 |
| Oct 28, 2026 | 28.39 | 28.49 | 28.39 | 28.47 | +0.02 | +0.07% | 900 |
| Oct 27, 2026 | 28.45 | 28.45 | 28.34 | 28.45 | +0.19 | +0.67% | 14,900 |
| Oct 26, 2026 | 28.11 | 28.26 | 28.11 | 28.26 | +0.14 | +0.50% | 1,300 |
| Oct 23, 2026 | 28.01 | 28.12 | 28.01 | 28.12 | +0.08 | +0.29% | 9,100 |
| Oct 22, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | -0.44 | -1.54% | 200 |
| Oct 21, 2026 | 28.43 | 28.48 | 28.43 | 28.48 | +0.29 | +1.03% | 100 |
| Oct 20, 2026 | 28.16 | 28.24 | 28.16 | 28.19 | +0.04 | +0.14% | 1,300 |
| Oct 19, 2026 | 28.28 | 28.28 | 28.15 | 28.15 | +0.13 | +0.46% | 1,600 |
| Oct 16, 2026 | 28.56 | 28.56 | 28.02 | 28.02 | -0.47 | -1.65% | 600 |
| Oct 15, 2026 | 28.45 | 28.49 | 28.42 | 28.49 | -0.17 | -0.59% | 3,600 |
| Oct 14, 2026 | 28.72 | 28.72 | 28.66 | 28.66 | -0.44 | -1.51% | 1,000 |
| Oct 13, 2026 | 29.09 | 29.10 | 29.06 | 29.10 | -0.04 | -0.14% | 600 |
| Oct 12, 2026 | 29.11 | 29.14 | 29.11 | 29.14 | -0.11 | -0.38% | 1,000 |
| Oct 9, 2026 | 29.09 | 29.25 | 29.09 | 29.25 | +0.34 | +1.18% | 500 |
| Oct 8, 2026 | 28.95 | 28.95 | 28.89 | 28.91 | -0.10 | -0.34% | 2,300 |
| Oct 7, 2026 | 28.99 | 29.01 | 28.99 | 29.01 | -0.05 | -0.17% | 1,500 |
| Oct 6, 2026 | 29.15 | 29.15 | 29.06 | 29.06 | +0.30 | +1.04% | 400 |
| Oct 5, 2026 | 28.65 | 28.76 | 28.65 | 28.76 | +0.12 | +0.42% | 3,900 |
| Oct 2, 2026 | 28.56 | 28.67 | 28.56 | 28.64 | +0.10 | +0.35% | 4,000 |
| Oct 1, 2026 | 28.48 | 28.54 | 28.48 | 28.54 | -0.09 | -0.31% | 1,500 |
| Sep 30, 2026 | 28.77 | 28.81 | 28.63 | 28.63 | -0.10 | -0.35% | 1,900 |
| Sep 29, 2026 | 28.61 | 28.73 | 28.61 | 28.73 | -0.12 | -0.42% | 16,500 |
| Sep 28, 2026 | 28.83 | 28.90 | 28.83 | 28.85 | -0.11 | -0.38% | 6,900 |
| Sep 25, 2026 | 28.93 | 28.96 | 28.90 | 28.96 | +0.02 | +0.07% | 4,600 |
| Sep 24, 2026 | 28.85 | 28.94 | 28.85 | 28.94 | +0.14 | +0.49% | 900 |
| Sep 23, 2026 | 28.75 | 28.80 | 28.75 | 28.80 | +0.06 | +0.21% | 1,600 |
| Sep 22, 2026 | 28.70 | 28.76 | 28.70 | 28.74 | -0.18 | -0.62% | 1,300 |
| Sep 21, 2026 | 28.84 | 28.92 | 28.84 | 28.92 | +0.27 | +0.94% | 1,200 |
| Sep 18, 2026 | 28.63 | 28.65 | 28.63 | 28.65 | -0.23 | -0.80% | 1,600 |
| Sep 17, 2026 | 28.77 | 28.88 | 28.77 | 28.88 | +0.20 | +0.70% | 1,300 |
| Sep 16, 2026 | 28.81 | 28.83 | 28.68 | 28.68 | -0.15 | -0.52% | 500 |
| Sep 15, 2026 | 28.79 | 28.83 | 28.78 | 28.83 | +0.14 | +0.49% | 2,500 |
| Sep 14, 2026 | 28.74 | 28.74 | 28.67 | 28.69 | +0.13 | +0.46% | 15,500 |
| Sep 11, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | +0.18 | +0.63% | 100 |
| Sep 10, 2026 | 28.37 | 28.38 | 28.36 | 28.38 | +0.01 | +0.04% | 5,700 |
| Sep 9, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | -0.01 | -0.04% | 200 |
| Sep 8, 2026 | 28.40 | 28.50 | 28.38 | 28.38 | -0.33 | -1.15% | 18,200 |
| Sep 4, 2026 | 28.79 | 28.79 | 28.71 | 28.71 | -0.27 | -0.93% | 400 |
| Sep 3, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | +0.15 | +0.52% | 100 |
| Sep 2, 2026 | 28.74 | 28.83 | 28.73 | 28.83 | +0.16 | +0.56% | 2,300 |
| Sep 1, 2026 | 28.68 | 28.70 | 28.67 | 28.67 | -0.31 | -1.07% | 2,500 |
| Aug 31, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | -0.02 | -0.07% | 200 |
| Aug 28, 2026 | 29.01 | 29.01 | 29.00 | 29.00 | -0.15 | -0.51% | 200 |
| Aug 27, 2026 | 29.13 | 29.15 | 29.12 | 29.15 | -0.04 | -0.14% | 3,500 |
| Aug 26, 2026 | 29.13 | 29.22 | 29.13 | 29.19 | -0.03 | -0.10% | 4,900 |
| Aug 25, 2026 | 29.13 | 29.22 | 29.12 | 29.22 | +0.14 | +0.48% | 11,100 |
| Aug 24, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | -0.03 | -0.10% | 300 |
| Aug 21, 2026 | 29.01 | 29.11 | 29.01 | 29.11 | +0.20 | +0.69% | 500 |
| Aug 20, 2026 | 29.07 | 29.07 | 28.91 | 28.91 | -0.27 | -0.93% | 1,200 |
| Aug 19, 2026 | 29.19 | 29.19 | 29.18 | 29.18 | -0.07 | -0.24% | 9,300 |
| Aug 18, 2026 | 29.12 | 29.25 | 29.12 | 29.25 | +0.09 | +0.31% | 2,600 |
| Aug 17, 2026 | 29.20 | 29.24 | 29.16 | 29.16 | -0.06 | -0.21% | 23,800 |
| Aug 14, 2026 | 29.25 | 29.26 | 29.22 | 29.22 | -0.10 | -0.34% | 16,800 |
65 days, newest first. Daily bars as drawn on the RSMV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.