Get the Stockscreener App
28.66
1.52%
-0.4411
Relative Strength Managed Volatility Strategy Etf Stock (RSMV) Price History
The historical daily chart and data for Relative Strength Managed Volatility Strategy Etf stock (RSMV), show that the latest closing stock price as of October 14, 2026, is $28.66.
- Relative Strength Managed Volatility Strategy Etf all-time high stock price is $30.14, occurred on June 30, 2026.
- The lowest Relative Strength Managed Volatility Strategy Etf stock price recorded was $21.55 on April 09, 2025. Since then, Relative Strength Managed Volatility Strategy Etf's stock price has risen over 32.97% to $28.66 now.
- The 52-week high stock price for RSMV is $30.14, representing a 5.18% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for RSMV is $25.92, indicating a -9.55% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Relative Strength Managed Volatility Strategy Etf (RSMV) stock in the beginning of 2025 was $25.41. The stock closed the year at $27.38, a gain of over 7.75% for the year.
The table below shows more information about RSMV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $28.72 | $28.66 | $0.0651 | 1,021.0 | -1.52% |
| Oct 13, 2026 | $29.10 | $29.06 | $0.037 | 550.0 | -0.14% |
| Oct 12, 2026 | $29.14 | $29.11 | $0.0271 | 1,048.0 | -0.37% |
| Oct 09, 2026 | $29.24 | $29.09 | $0.1549 | 515.0 | +1.16% |
| Oct 08, 2026 | $28.95 | $28.89 | $0.06 | 2,259.0 | -0.34% |
| Oct 07, 2026 | $29.01 | $28.99 | $0.0189 | 1,481.0 | -0.17% |
| Oct 06, 2026 | $29.15 | $29.06 | $0.0912 | 413.0 | +1.05% |
| Oct 05, 2026 | $28.76 | $28.65 | $0.11 | 3,875.0 | +0.41% |
| Oct 02, 2026 | $28.67 | $28.56 | $0.11 | 4,022.0 | +0.36% |
| Oct 01, 2026 | $28.54 | $28.48 | $0.0582 | 1,466.0 | -0.34% |
| Sep 30, 2026 | $28.81 | $28.63 | $0.1758 | 1,889.0 | -0.33% |
| Sep 29, 2026 | $28.73 | $28.61 | $0.12 | 16,540.0 | -0.44% |
| Sep 28, 2026 | $28.90 | $28.83 | $0.07 | 6,950.0 | -0.36% |
| Sep 25, 2026 | $28.96 | $28.90 | $0.06 | 4,562.0 | +0.07% |
| Sep 24, 2026 | $28.94 | $28.85 | $0.0902 | 880.0 | +0.49% |
| Sep 23, 2026 | $28.80 | $28.75 | $0.0485 | 1,623.0 | +0.19% |
| Sep 22, 2026 | $28.76 | $28.70 | $0.06 | 1,331.0 | -0.61% |
| Sep 21, 2026 | $28.92 | $28.84 | $0.079 | 1,167.0 | +0.95% |
| Sep 18, 2026 | $28.65 | $28.63 | $0.0181 | 1,616.0 | -0.78% |
| Sep 17, 2026 | $28.87 | $28.77 | $0.1045 | 1,344.0 | +0.68% |
| Sep 16, 2026 | $28.82 | $28.68 | $0.1457 | 458.0 | -0.51% |
| Sep 15, 2026 | $28.83 | $28.78 | $0.0499 | 2,479.0 | +0.47% |
Relative Strength Managed Volatility Strategy Etf Stock (RSMV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Relative Strength Managed Volatility Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RSMV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Relative Strength Managed Volatility Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Relative Strength Managed Volatility Strategy Etf Stock (RSMV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $29.24 | $28.48 | $0.7649 | 16,650.0 | +0.08% |
| Sep, 2026 | $28.98 | $28.36 | $0.62 | 85,801.0 | -1.19% |
| Aug, 2026 | $29.36 | $28.47 | $0.885 | 143,473.0 | +1.93% |
| Jul, 2026 | $29.76 | $27.94 | $1.82 | 108,006.0 | -5.46% |
| Jun, 2026 | $30.14 | $28.35 | $1.79 | 165,349.0 | +1.81% |
| May, 2026 | $29.58 | $27.66 | $1.92 | 265,517.0 | +6.23% |
| Apr, 2026 | $27.80 | $26.40 | $1.40 | 151,864.0 | +5.02% |
| Mar, 2026 | $27.74 | $25.92 | $1.82 | 200,106.0 | -5.00% |
| Feb, 2026 | $28.01 | $26.81 | $1.20 | 296,251.0 | +1.20% |
| Jan, 2026 | $28.05 | $27.34 | $0.71 | 324,071.0 | +0.58% |
Relative Strength Managed Volatility Strategy Etf Stock (RSMV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.82 | $27.22 | $0.60 | 184,546.0 | +0.05% |
| Nov, 2025 | $27.51 | $26.48 | $1.03 | 111,116.0 | +1.24% |
| Oct, 2025 | $27.43 | $26.25 | $1.18 | 506,942.0 | +2.03% |
| Sep, 2025 | $26.81 | $25.55 | $1.26 | 208,057.0 | +3.20% |
| Aug, 2025 | $25.97 | $24.72 | $1.24 | 235,558.0 | +2.29% |
| Jul, 2025 | $25.53 | $24.68 | $0.85 | 357,108.0 | +1.87% |
| Jun, 2025 | $24.77 | $23.78 | $0.9856 | 478,164.0 | +3.75% |
| May, 2025 | $23.87 | $23.38 | $0.4901 | 1,156,734.0 | +1.41% |
| Apr, 2025 | $23.85 | $21.55 | $2.30 | 449,100.0 | -1.15% |
| Mar, 2025 | $25.36 | $23.18 | $2.18 | 1,260,211.0 | -6.31% |
| Feb, 2025 | $26.52 | $25.05 | $1.47 | 1,277,270.0 | -2.42% |
| Jan, 2025 | $26.39 | $25.35 | $1.04 | 687,154.0 | +0.00% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):