Get the Stockscreener App
32.17
1.21%
-0.3952
After Hours:
32.17
0.0037
+0.01%
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 July 28, 2025, is $32.17.
- Strategy Shares Newfound Resolve Robust Momentum Etf all-time high stock price is $32.96, occurred on December 05, 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 32.13% to $32.17 now.
- The 52-week high stock price for ROMO is $32.96, representing a 2.47% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for ROMO is $28.14, indicating a -12.52% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Jul 28, 2025 | $32.23 | $32.17 | $0.0637 | 590.0 | -1.21% |
| Jul 25, 2025 | $32.61 | $32.53 | $0.08 | 1,933.0 | -0.08% |
| Jul 24, 2025 | $32.71 | $32.59 | $0.1198 | 671.0 | -0.34% |
| Jul 23, 2025 | $32.74 | $32.70 | $0.0426 | 4,368.0 | +1.96% |
| Jul 22, 2025 | $32.07 | $32.04 | $0.03 | 3,388.0 | +0.39% |
| Jul 21, 2025 | $32.05 | $31.95 | $0.103 | 4,217.0 | +0.46% |
| Jul 18, 2025 | $31.80 | $31.76 | $0.0393 | 961.0 | -0.22% |
| Jul 17, 2025 | $31.87 | $31.77 | $0.0974 | 7,909.0 | +0.38% |
| Jul 16, 2025 | $31.75 | $31.52 | $0.23 | 5,646.0 | +0.45% |
| Jul 15, 2025 | $31.75 | $31.60 | $0.15 | 4,275.0 | -0.92% |
| Jul 14, 2025 | $31.92 | $31.89 | $0.03 | 7,318.0 | -0.09% |
| Jul 11, 2025 | $31.95 | $31.91 | $0.048 | 1,530.0 | -0.94% |
| Jul 10, 2025 | $32.23 | $32.23 | $0.00 | 941.0 | +0.09% |
| Jul 09, 2025 | $32.20 | $32.09 | $0.1104 | 8,013.0 | +0.72% |
| Jul 08, 2025 | $32.00 | $31.97 | $0.03 | 962.0 | +0.62% |
| Jul 07, 2025 | $31.98 | $31.70 | $0.28 | 11,803.0 | -1.01% |
| Jul 03, 2025 | $32.10 | $32.08 | $0.0194 | 1,538.0 | +0.13% |
| Jul 02, 2025 | $32.08 | $31.97 | $0.1101 | 1,641.0 | +0.28% |
| Jul 01, 2025 | $31.98 | $31.93 | $0.05 | 1,419.0 | -0.16% |
| Jun 30, 2025 | $32.02 | $31.86 | $0.1615 | 10,400.0 | +0.22% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $32.74 | $31.52 | $1.22 | 69,713.0 | +0.45% |
| Jun, 2025 | $32.02 | $30.93 | $1.09 | 288,781.0 | +2.50% |
| May, 2025 | $31.32 | $30.67 | $0.65 | 59,854.0 | +1.46% |
| Apr, 2025 | $30.85 | $28.14 | $2.71 | 51,507.0 | +1.08% |
| Mar, 2025 | $32.03 | $30.10 | $1.93 | 85,599.0 | -4.75% |
| Feb, 2025 | $32.91 | $31.50 | $1.40 | 183,037.0 | -1.16% |
| Jan, 2025 | $32.76 | $31.11 | $1.65 | 71,808.0 | +2.33% |
Strategy Shares Newfound Resolve Robust Momentum Etf Stock (ROMO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.96 | $31.49 | $1.47 | 55,863.0 | -2.67% |
| 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% |
0.51%
0.38%
Cap:
|
Volume (24h):