Strategy Shares Nwfnd/RSlv Rbt Mmt ETF (ROMO)
29.23
+0.02
(+0.08%)
USD |
BATS |
May 20, 16:00
ROMO Price: 29.23 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 29.31 | 29.34 | 29.23 | 29.23 | 1487.00 |
May 17, 2024 | 29.18 | 29.20 | 29.16 | 29.20 | 1709.00 |
May 16, 2024 | 29.30 | 29.30 | 29.18 | 29.20 | 2545.00 |
May 15, 2024 | 29.17 | 29.24 | 29.17 | 29.24 | 1807.00 |
May 14, 2024 | 28.85 | 28.93 | 28.75 | 28.93 | 2518.00 |
May 13, 2024 | 28.82 | 28.82 | 28.74 | 28.77 | 504.00 |
May 10, 2024 | 28.75 | 28.78 | 28.75 | 28.76 | 8412.00 |
May 09, 2024 | 28.05 | 28.73 | 28.05 | 28.73 | 4490.00 |
May 08, 2024 | 28.56 | 28.62 | 28.56 | 28.60 | 600.00 |
May 07, 2024 | 28.66 | 28.66 | 28.60 | 28.60 | 2478.00 |
May 06, 2024 | 28.37 | 28.54 | 28.37 | 28.54 | 8058.00 |
May 03, 2024 | 28.17 | 28.28 | 28.15 | 28.28 | 1824.00 |
May 02, 2024 | 27.76 | 27.92 | 27.76 | 27.92 | 5510.00 |
May 01, 2024 | 27.69 | 27.71 | 27.69 | 27.71 | 849.00 |
Apr 30, 2024 | 28.07 | 28.08 | 27.81 | 27.81 | 1860.00 |
Apr 29, 2024 | 28.17 | 28.23 | 28.11 | 28.17 | 2070.00 |
Apr 26, 2024 | 28.07 | 28.21 | 28.07 | 28.10 | 4109.00 |
Apr 25, 2024 | 27.74 | 27.88 | 27.74 | 27.82 | 2194.00 |
Apr 24, 2024 | 28.22 | 28.22 | 27.84 | 27.97 | 4166.00 |
Apr 23, 2024 | 27.86 | 27.93 | 27.86 | 27.93 | 1957.00 |
Apr 22, 2024 | 27.46 | 27.81 | 27.46 | 27.61 | 1424.00 |
Apr 19, 2024 | 27.65 | 27.65 | 27.32 | 27.38 | 584.00 |
Apr 18, 2024 | 27.80 | 27.80 | 27.61 | 27.61 | 627.00 |
Apr 17, 2024 | 27.86 | 27.86 | 27.70 | 27.70 | 4852.00 |
Apr 16, 2024 | 27.85 | 27.94 | 27.83 | 27.85 | 1641.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.61
Minimum
Mar 23 2020
30.54
Maximum
Dec 27 2021
25.81
Average
25.78
Median