Get the Stockscreener App
32.65
0.19%
0.061
After Hours:
32.61
-0.0427
-0.13%
Strategy Shares Newfound Resolve Robust Momentum Etf Stock (ROMO) Price History
The historical daily chart and data for Strategy Shares Newfound Resolve Robust Momentum Etf stock (ROMO), show that the latest closing stock price as of December 02, 2024, is $32.65.
- Strategy Shares Newfound Resolve Robust Momentum Etf all-time high stock price is $32.63, occurred on November 29, 2024.
- The lowest Strategy Shares Newfound Resolve Robust Momentum Etf stock price recorded was $24.34 on October 27, 2023. Since then, Strategy Shares Newfound Resolve Robust Momentum Etf's stock price has risen over 34.13% to $32.65 now.
- The 52-week high stock price for ROMO is $32.63, representing a -0.07% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for ROMO is $25.87, indicating a -20.77% decrease from the current share price, occurred on December 04, 2023.
The table below shows more information about ROMO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 02, 2024 | $32.65 | $32.43 | $0.2227 | 705.0 | +0.19% |
| Nov 29, 2024 | $32.63 | $32.53 | $0.095 | 526.0 | +0.63% |
| Nov 27, 2024 | $32.60 | $32.39 | $0.2126 | 7,559.0 | -0.53% |
| Nov 26, 2024 | $32.56 | $32.34 | $0.22 | 2,254.0 | +0.72% |
| Nov 25, 2024 | $32.39 | $32.26 | $0.13 | 1,794.0 | +0.24% |
| Nov 22, 2024 | $32.26 | $32.17 | $0.0878 | 1,901.0 | +0.38% |
| Nov 21, 2024 | $32.20 | $32.00 | $0.2012 | 1,435.0 | +0.58% |
| Nov 20, 2024 | $31.94 | $31.78 | $0.1619 | 1,274.0 | +0.19% |
| Nov 19, 2024 | $31.92 | $31.81 | $0.11 | 1,970.0 | +0.23% |
| Nov 18, 2024 | $31.87 | $31.81 | $0.0625 | 1,202.0 | +0.32% |
| Nov 15, 2024 | $31.88 | $31.71 | $0.174 | 522.0 | -1.24% |
| Nov 14, 2024 | $32.33 | $32.10 | $0.2272 | 1,265.0 | -0.74% |
| Nov 13, 2024 | $32.34 | $32.33 | $0.0112 | 771.0 | +0.14% |
| Nov 12, 2024 | $32.37 | $32.22 | $0.1501 | 2,014.0 | -0.39% |
| Nov 11, 2024 | $32.42 | $32.37 | $0.0519 | 1,364.0 | -0.04% |
| Nov 08, 2024 | $32.43 | $32.43 | $0.00 | 753.0 | +0.14% |
| Nov 07, 2024 | $32.39 | $32.32 | $0.0707 | 5,441.0 | +0.89% |
| Nov 06, 2024 | $32.13 | $32.04 | $0.0901 | 2,409.0 | +1.95% |
| Nov 05, 2024 | $31.49 | $31.34 | $0.15 | 2,881.0 | +1.42% |
Strategy Shares Newfound Resolve Robust Momentum Etf Stock (ROMO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strategy Shares Newfound Resolve Robust Momentum Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROMO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strategy Shares Newfound Resolve Robust Momentum Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strategy Shares Newfound Resolve Robust Momentum Etf Stock (ROMO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.65 | $32.43 | $0.2227 | 1,410.0 | +0.19% |
| Nov, 2024 | $32.63 | $31.01 | $1.62 | 40,636.0 | +4.98% |
| Oct, 2024 | $32.36 | $31.01 | $1.35 | 148,690.0 | -1.29% |
| Sep, 2024 | $31.46 | $29.67 | $1.79 | 39,398.0 | +2.16% |
| Aug, 2024 | $30.78 | $28.25 | $2.53 | 220,213.0 | +1.77% |
| Jul, 2024 | $31.04 | $29.54 | $1.50 | 48,460.0 | +1.03% |
| Jun, 2024 | $30.14 | $29.03 | $1.11 | 77,259.0 | +3.04% |
| May, 2024 | $29.34 | $27.69 | $1.65 | 58,522.0 | +4.48% |
| Apr, 2024 | $29.00 | $27.32 | $1.68 | 85,933.0 | -3.81% |
| Mar, 2024 | $28.97 | $27.98 | $0.9929 | 55,627.0 | +2.86% |
| Feb, 2024 | $28.11 | $26.80 | $1.31 | 91,851.0 | +5.03% |
| Jan, 2024 | $27.20 | $25.97 | $1.23 | 261,590.0 | +1.38% |
Strategy Shares Newfound Resolve Robust Momentum Etf Stock (ROMO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.05 | $25.87 | $1.18 | 99,787.0 | +1.99% |
| Nov, 2023 | $26.01 | $24.67 | $1.34 | 131,726.0 | +5.12% |
| Oct, 2023 | $25.38 | $24.34 | $1.04 | 80,006.0 | +0.00% |
0.67%
0.91%
Cap:
|
Volume (24h):