Get the Stockscreener App
34.44
0.05%
-0.0165
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 October 12, 2026, is $34.44.
- 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 $24.34 on October 27, 2023. Since then, Strategy Shares Newfound Resolve Robust Momentum Etf's stock price has risen over 41.48% to $34.44 now.
- The 52-week high stock price for ROMO is $35.13, representing a 1.99% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for ROMO is $30.46, indicating a -11.57% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Strategy Shares Newfound Resolve Robust Momentum Etf (ROMO) stock in the beginning of 2025 was $31.44. The stock closed the year at $31.76, a gain of over 1.02% for the year.
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 |
|---|---|---|---|---|---|
| Oct 12, 2026 | $34.45 | $34.44 | $0.0065 | 120.0 | -0.05% |
| Oct 09, 2026 | $34.52 | $34.37 | $0.15 | 2,597.0 | +0.51% |
| Oct 08, 2026 | $34.30 | $34.28 | $0.0157 | 1,817.0 | -0.54% |
| Oct 07, 2026 | $34.47 | $34.47 | $0.00 | 199.0 | -0.50% |
| Oct 06, 2026 | $34.69 | $34.64 | $0.0406 | 810.0 | +0.39% |
| Oct 05, 2026 | $34.64 | $34.48 | $0.155 | 1,620.0 | +0.49% |
| Oct 02, 2026 | $34.34 | $34.22 | $0.1199 | 792.0 | +0.86% |
| Oct 01, 2026 | $34.05 | $33.87 | $0.18 | 17,628.0 | -0.32% |
| Sep 30, 2026 | $34.33 | $34.16 | $0.1736 | 140.0 | -0.32% |
| Sep 29, 2026 | $34.27 | $34.17 | $0.0919 | 4,792.0 | -0.27% |
| Sep 28, 2026 | $34.36 | $34.26 | $0.105 | 977.0 | -0.66% |
| Sep 25, 2026 | $34.59 | $34.59 | $0.00 | 54.00 | +0.73% |
| Sep 24, 2026 | $34.40 | $34.25 | $0.15 | 4,657.0 | -0.19% |
| Sep 23, 2026 | $34.40 | $34.40 | $0.0019 | 2,195.0 | -1.23% |
| Sep 22, 2026 | $34.83 | $34.74 | $0.087 | 3,479.0 | +0.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $34.69 | $33.87 | $0.815 | 25,583.0 | +0.84% |
| Sep, 2026 | $34.97 | $34.03 | $0.9464 | 37,064.0 | -1.65% |
| 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% |
0.55%
0.52%
Cap:
|
Volume (24h):