Get the Stockscreener App
27.16
0.28%
0.077
After Hours:
27.16
-0.003
-0.01%
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 April 17, 2026, is $27.16.
- Relative Strength Managed Volatility Strategy Etf all-time high stock price is $28.05, occurred on January 16, 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 26.05% to $27.16 now.
- The 52-week high stock price for RSMV is $28.05, representing a 3.27% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for RSMV is $22.62, indicating a -16.72% decrease from the current share price, occurred on April 21, 2025.
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 |
|---|---|---|---|---|---|
| Apr 17, 2026 | $27.18 | $26.92 | $0.255 | 3,937.0 | +0.28% |
| Apr 16, 2026 | $27.09 | $27.03 | $0.056 | 8,087.0 | +0.03% |
| Apr 15, 2026 | $27.08 | $26.89 | $0.1886 | 6,835.0 | -0.69% |
| Apr 14, 2026 | $27.27 | $27.20 | $0.0671 | 1,606.0 | -0.08% |
| Apr 13, 2026 | $27.30 | $27.17 | $0.13 | 20,102.0 | -0.29% |
| Apr 10, 2026 | $27.44 | $27.37 | $0.07 | 17,148.0 | -0.36% |
| Apr 09, 2026 | $27.50 | $27.47 | $0.0318 | 5,245.0 | +1.17% |
| Apr 08, 2026 | $27.15 | $26.98 | $0.169 | 5,101.0 | +2.18% |
| Apr 07, 2026 | $26.57 | $26.40 | $0.1707 | 3,800.0 | -0.39% |
| Apr 06, 2026 | $26.67 | $26.61 | $0.0633 | 4,778.0 | +0.11% |
| Apr 02, 2026 | $26.65 | $26.46 | $0.19 | 5,209.0 | -0.30% |
| Apr 01, 2026 | $26.77 | $26.68 | $0.09 | 28,684.0 | +0.94% |
| Mar 31, 2026 | $26.47 | $26.28 | $0.1945 | 5,274.0 | +1.93% |
| Mar 30, 2026 | $26.05 | $25.92 | $0.13 | 8,559.0 | -0.70% |
| Mar 27, 2026 | $26.31 | $26.15 | $0.1551 | 1,135.0 | -0.18% |
| Mar 26, 2026 | $26.46 | $26.20 | $0.2571 | 2,467.0 | -2.02% |
| Mar 25, 2026 | $26.80 | $26.74 | $0.0614 | 5,646.0 | +0.65% |
| Mar 24, 2026 | $26.67 | $26.57 | $0.1049 | 11,023.0 | +0.37% |
| Mar 23, 2026 | $26.68 | $26.47 | $0.2057 | 19,530.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $27.50 | $26.40 | $1.10 | 114,469.0 | +2.60% |
| 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% |
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):