Relative Strength Managed Volatility Strategy ETF (RSMV)
29.24
+0.33
(+1.16%)
USD |
NYSEARCA |
Oct 09, 16:00
RSMV Price : 29.24 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 29.09 | 29.24 | 29.09 | 29.24 | 515.00 |
| Oct 08, 2026 | 28.95 | 28.95 | 28.89 | 28.91 | 2259.00 |
| Oct 07, 2026 | 28.99 | 29.01 | 28.99 | 29.01 | 1481.00 |
| Oct 06, 2026 | 29.15 | 29.15 | 29.06 | 29.06 | 413.00 |
| Oct 05, 2026 | 28.65 | 28.76 | 28.65 | 28.76 | 3875.00 |
| Oct 02, 2026 | 28.56 | 28.67 | 28.56 | 28.64 | 4022.00 |
| Oct 01, 2026 | 28.48 | 28.54 | 28.48 | 28.54 | 1466.00 |
| Sep 30, 2026 | 28.77 | 28.81 | 28.63 | 28.63 | 1889.00 |
| Sep 29, 2026 | 28.61 | 28.73 | 28.61 | 28.73 | 16540.00 |
| Sep 28, 2026 | 28.83 | 28.90 | 28.83 | 28.86 | 6949.00 |
| Sep 25, 2026 | 28.93 | 28.96 | 28.90 | 28.96 | 4561.00 |
| Sep 24, 2026 | 28.85 | 28.94 | 28.85 | 28.94 | 880.00 |
| Sep 23, 2026 | 28.75 | 28.80 | 28.75 | 28.80 | 1623.00 |
| Sep 22, 2026 | 28.70 | 28.76 | 28.70 | 28.74 | 1331.00 |
| Sep 21, 2026 | 28.84 | 28.92 | 28.84 | 28.92 | 1168.00 |
| Sep 18, 2026 | 28.63 | 28.65 | 28.63 | 28.65 | 1617.00 |
| Sep 17, 2026 | 28.77 | 28.87 | 28.77 | 28.87 | 1345.00 |
| Sep 16, 2026 | 28.81 | 28.82 | 28.68 | 28.68 | 460.00 |
| Sep 15, 2026 | 28.79 | 28.83 | 28.78 | 28.83 | 2479.00 |
| Sep 14, 2026 | 28.74 | 28.74 | 28.67 | 28.69 | 15542.00 |
| Sep 11, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 12.00 |
| Sep 10, 2026 | 28.37 | 28.38 | 28.36 | 28.38 | 5681.00 |
| Sep 09, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 165.00 |
| Sep 08, 2026 | 28.40 | 28.50 | 28.38 | 28.38 | 18195.00 |
| Sep 04, 2026 | 28.79 | 28.79 | 28.71 | 28.71 | 432.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median