Get the Stockscreener App
32.10
0.13%
0.0402
After Hours:
32.08
-0.0194
-0.06%
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 03, 2025, is $32.10.
- 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 31.85% to $32.10 now.
- The 52-week high stock price for ROMO is $32.96, representing a 2.68% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for ROMO is $28.14, indicating a -12.33% 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 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% |
| Jun 27, 2025 | $31.95 | $31.92 | $0.028 | 222.0 | +0.77% |
| Jun 26, 2025 | $31.73 | $31.63 | $0.10 | 7,988.0 | +1.11% |
| Jun 25, 2025 | $31.36 | $31.32 | $0.0388 | 2,846.0 | -0.44% |
| Jun 24, 2025 | $31.50 | $31.33 | $0.1682 | 7,803.0 | +1.06% |
| Jun 23, 2025 | $31.17 | $30.93 | $0.2375 | 1,184.0 | +0.71% |
| Jun 20, 2025 | $31.10 | $30.95 | $0.1523 | 2,504.0 | -0.73% |
| Jun 18, 2025 | $31.23 | $31.18 | $0.0544 | 386.0 | +0.17% |
| Jun 17, 2025 | $31.33 | $31.10 | $0.23 | 2,699.0 | -1.00% |
| Jun 16, 2025 | $31.55 | $31.44 | $0.1107 | 477.0 | +0.44% |
| Jun 13, 2025 | $31.41 | $31.24 | $0.17 | 3,656.0 | -1.15% |
| Jun 12, 2025 | $31.67 | $31.66 | $0.0058 | 374.0 | +0.63% |
| Jun 11, 2025 | $31.61 | $31.42 | $0.19 | 1,735.0 | -0.09% |
| Jun 10, 2025 | $31.50 | $31.44 | $0.0552 | 923.0 | +0.15% |
| Jun 09, 2025 | $31.50 | $31.45 | $0.0575 | 1,714.0 | +0.18% |
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 | $32.10 | $31.93 | $0.1694 | 6,136.0 | +0.24% |
| 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% |
0.53%
Cap:
|
Volume (24h):