Get the Stockscreener App
24.84
0.07%
0.0172
Lha Risk Managed Income Etf Stock (RMIF) Price History
The historical daily chart and data for Lha Risk Managed Income Etf stock (RMIF), show that the latest closing stock price as of July 31, 2025, is $24.84.
- Lha Risk Managed Income Etf all-time high stock price is $25.46, occurred on October 16, 2024.
- The lowest Lha Risk Managed Income Etf stock price recorded was $0.00 on February 20, 2025. Since then, Lha Risk Managed Income Etf's stock price has risen over to $24.84 now.
- The 52-week high stock price for RMIF is $25.46, representing a 2.49% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for RMIF is $23.57, indicating a -5.12% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about RMIF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $24.87 | $24.81 | $0.06 | 10,650.0 | +0.07% |
| Jul 30, 2025 | $24.85 | $24.82 | $0.025 | 330.0 | -0.72% |
| Jul 29, 2025 | $25.00 | $24.99 | $0.015 | 173.0 | +0.00% |
| Jul 28, 2025 | $25.03 | $24.98 | $0.05 | 1,238.0 | -0.00% |
| Jul 25, 2025 | $25.01 | $24.99 | $0.0157 | 1,104.0 | +0.02% |
| Jul 24, 2025 | $25.01 | $24.98 | $0.03 | 649.0 | -0.04% |
| Jul 23, 2025 | $25.01 | $24.98 | $0.03 | 13,098.0 | +0.01% |
| Jul 22, 2025 | $25.01 | $24.96 | $0.0467 | 417.0 | +0.11% |
| Jul 21, 2025 | $25.02 | $24.96 | $0.06 | 1,219.0 | +0.06% |
| Jul 18, 2025 | $24.99 | $24.93 | $0.06 | 4,587.0 | +0.12% |
| Jul 17, 2025 | $24.95 | $24.93 | $0.015 | 7,449.0 | +0.06% |
| Jul 16, 2025 | $24.92 | $24.87 | $0.0524 | 1,361.0 | +0.09% |
| Jul 15, 2025 | $24.90 | $24.90 | $0.00 | 263.0 | -0.13% |
| Jul 14, 2025 | $24.93 | $24.91 | $0.0214 | 21,839.0 | +0.06% |
| Jul 11, 2025 | $24.91 | $24.91 | $0.00 | 136.0 | -0.06% |
| Jul 10, 2025 | $24.93 | $24.90 | $0.0312 | 7,390.0 | +0.00% |
| Jul 09, 2025 | $24.93 | $24.93 | $0.00 | 90.00 | +0.18% |
| Jul 08, 2025 | $24.89 | $24.85 | $0.035 | 2,194.0 | -0.06% |
| Jul 07, 2025 | $24.90 | $24.90 | $0.00 | 23.00 | -0.20% |
| Jul 03, 2025 | $24.95 | $24.91 | $0.04 | 288.0 | +0.08% |
| Jul 02, 2025 | $24.93 | $24.90 | $0.03 | 3,565.0 | +0.12% |
Lha Risk Managed Income Etf Stock (RMIF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lha Risk Managed Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RMIF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lha Risk Managed Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lha Risk Managed Income Etf Stock (RMIF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $25.03 | $24.81 | $0.22 | 89,042.0 | -0.27% |
| Jun, 2025 | $24.92 | $24.52 | $0.403 | 40,084.0 | +0.70% |
| May, 2025 | $24.80 | $24.57 | $0.2252 | 53,110.0 | +0.65% |
| Apr, 2025 | $24.96 | $23.57 | $1.39 | 67,198.0 | -1.35% |
| Mar, 2025 | $25.23 | $24.88 | $0.35 | 45,841.0 | -1.23% |
| Feb, 2025 | $25.38 | $25.20 | $0.183 | 22,572.0 | -0.27% |
| Jan, 2025 | $25.36 | $25.12 | $0.24 | 98,589.0 | +0.60% |
Lha Risk Managed Income Etf Stock (RMIF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.43 | $25.22 | $0.2099 | 138,359.0 | -0.08% |
| Nov, 2024 | $25.46 | $25.15 | $0.31 | 54,110.0 | +0.70% |
| Oct, 2024 | $25.46 | $25.16 | $0.30 | 55,177.0 | -0.51% |
| Sep, 2024 | $25.44 | $25.16 | $0.285 | 55,680.0 | +0.44% |
| Aug, 2024 | $25.32 | $24.66 | $0.665 | 26,443.0 | +0.37% |
| Jul, 2024 | $25.30 | $25.00 | $0.299 | 131,646.0 | +0.46% |
| Jun, 2024 | $25.21 | $24.96 | $0.2495 | 37,479.0 | -0.24% |
| May, 2024 | $25.24 | $24.98 | $0.2589 | 67,089.0 | +0.36% |
| Apr, 2024 | $25.19 | $24.29 | $0.90 | 65,839.0 | -0.82% |
| Mar, 2024 | $25.33 | $25.05 | $0.28 | 18,688.0 | +0.22% |
| Feb, 2024 | $25.24 | $24.99 | $0.25 | 27,741.0 | +0.22% |
| Jan, 2024 | $25.18 | $24.94 | $0.2397 | 22,553.0 | -0.15% |
Lha Risk Managed Income Etf Stock (RMIF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.16 | $24.76 | $0.405 | 35,168.0 | +0.73% |
| Nov, 2023 | $25.02 | $24.83 | $0.1892 | 15,165.0 | +0.35% |
| Oct, 2023 | $25.07 | $24.79 | $0.28 | 38,395.0 | +0.00% |
0.93%
0.08%
Cap:
|
Volume (24h):