Get the Stockscreener App
34.78
0.05%
0.016
After Hours:
34.83
0.05
+0.14%
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 September 22, 2026, is $34.78.
- Strategy Shares Newfound Resolve Robust Momentum Etf all-time high stock price is $35.13, occurred on August 13, 2026.
- The lowest Strategy Shares Newfound Resolve Robust Momentum Etf stock price recorded was $0.00 on September 24, 2025. Since then, Strategy Shares Newfound Resolve Robust Momentum Etf's stock price has risen over to $34.78 now.
- The 52-week high stock price for ROMO is $35.13, representing a 1.01% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for ROMO is $30.46, indicating a -12.42% decrease from the current share price, occurred on March 27, 2026.
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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $34.80 | $34.74 | $0.055 | 3,467.0 | +0.05% |
| Sep 21, 2026 | $34.76 | $34.76 | $0.00 | 21.00 | +1.39% |
| Sep 18, 2026 | $34.29 | $34.11 | $0.1758 | 1,136.0 | -0.22% |
| Sep 17, 2026 | $34.36 | $34.36 | $0.00 | 1,016.0 | +0.98% |
| Sep 16, 2026 | $34.26 | $34.03 | $0.2328 | 1,806.0 | -0.35% |
| Sep 15, 2026 | $34.15 | $34.15 | $0.00 | 118.0 | -0.47% |
| Sep 14, 2026 | $34.35 | $34.30 | $0.05 | 4,817.0 | -0.71% |
| Sep 11, 2026 | $34.56 | $34.56 | $0.00 | 76.00 | +0.95% |
| Sep 10, 2026 | $34.30 | $34.23 | $0.0745 | 5,668.0 | -0.82% |
| Sep 09, 2026 | $34.60 | $34.51 | $0.0907 | 462.0 | -0.72% |
| Sep 08, 2026 | $34.80 | $34.77 | $0.0338 | 1,926.0 | -0.55% |
| Sep 04, 2026 | $34.96 | $34.92 | $0.04 | 956.0 | -0.04% |
| Sep 03, 2026 | $34.97 | $34.97 | $0.00 | 33.00 | +1.03% |
| Sep 02, 2026 | $34.64 | $34.50 | $0.14 | 435.0 | +0.48% |
| Sep 01, 2026 | $34.59 | $34.45 | $0.14 | 2,300.0 | -0.81% |
| Aug 31, 2026 | $34.73 | $34.72 | $0.0104 | 1,138.0 | -0.26% |
| Aug 28, 2026 | $34.88 | $34.79 | $0.09 | 812.0 | -0.24% |
| Aug 27, 2026 | $34.96 | $34.80 | $0.16 | 887.0 | +0.27% |
| Aug 26, 2026 | $34.81 | $34.81 | $0.0034 | 300.0 | -0.20% |
| Aug 25, 2026 | $34.88 | $34.86 | $0.0219 | 305.0 | +0.53% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $34.97 | $34.03 | $0.9464 | 24,237.0 | +0.14% |
| Aug, 2026 | $35.13 | $34.23 | $0.902 | 16,616.0 | +2.60% |
| Jul, 2026 | $34.07 | $33.16 | $0.9082 | 22,902.0 | +0.28% |
| Jun, 2026 | $34.14 | $32.65 | $1.49 | 98,026.0 | -0.51% |
| May, 2026 | $34.00 | $32.47 | $1.53 | 19,542.0 | +3.04% |
| Apr, 2026 | $33.62 | $31.65 | $1.97 | 33,688.0 | +4.56% |
| Mar, 2026 | $33.64 | $30.46 | $3.18 | 40,196.0 | -8.01% |
| Feb, 2026 | $34.37 | $32.68 | $1.69 | 37,294.0 | +4.49% |
| Jan, 2026 | $33.34 | $31.73 | $1.61 | 160,182.0 | +3.15% |
Strategy Shares Newfound Resolve Robust Momentum Etf Stock (ROMO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.79 | $31.88 | $2.92 | 59,893.0 | -7.00% |
| Nov, 2025 | $34.57 | $32.94 | $1.63 | 33,154.0 | -0.17% |
| Oct, 2025 | $34.70 | $33.01 | $1.69 | 52,017.0 | +2.17% |
| Sep, 2025 | $33.72 | $32.14 | $1.58 | 54,746.0 | +2.67% |
| Aug, 2025 | $33.12 | $31.48 | $1.64 | 44,513.0 | +3.46% |
| Jul, 2025 | $32.74 | $31.52 | $1.22 | 76,304.0 | -1.14% |
| 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% |
0.26%
Cap:
|
Volume (24h):