Get the Stockscreener App
30.59
1.60%
0.4927
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 March 14, 2025, is $30.59.
- 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 25.65% to $30.59 now.
- The 52-week high stock price for ROMO is $32.96, representing a 7.75% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for ROMO is $27.32, indicating a -10.69% decrease from the current share price, occurred on April 19, 2024.
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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $30.60 | $30.39 | $0.2066 | 3,031.0 | +1.60% |
| Mar 13, 2025 | $30.23 | $30.10 | $0.1346 | 2,201.0 | -1.15% |
| Mar 12, 2025 | $30.52 | $30.45 | $0.0723 | 538.0 | +0.41% |
| Mar 11, 2025 | $30.47 | $30.16 | $0.31 | 5,640.0 | -0.45% |
| Mar 10, 2025 | $30.69 | $30.27 | $0.4187 | 2,778.0 | -2.75% |
| Mar 07, 2025 | $31.32 | $30.93 | $0.3916 | 501.0 | +0.68% |
| Mar 06, 2025 | $31.51 | $30.95 | $0.56 | 8,327.0 | -1.54% |
| Mar 05, 2025 | $31.72 | $31.18 | $0.54 | 3,970.0 | +1.24% |
| Mar 04, 2025 | $31.21 | $31.18 | $0.0296 | 200.0 | -0.89% |
| Mar 03, 2025 | $32.03 | $31.40 | $0.63 | 4,113.0 | -1.53% |
| Feb 28, 2025 | $31.98 | $31.50 | $0.4755 | 17,053.0 | +1.31% |
| Feb 27, 2025 | $32.09 | $31.57 | $0.5234 | 1,280.0 | -1.32% |
| Feb 26, 2025 | $32.25 | $31.88 | $0.37 | 6,687.0 | -0.14% |
| Feb 25, 2025 | $32.06 | $31.82 | $0.24 | 3,322.0 | -0.21% |
| Feb 24, 2025 | $32.35 | $32.10 | $0.25 | 3,086.0 | -0.40% |
| Feb 21, 2025 | $32.61 | $32.23 | $0.3764 | 1,575.0 | -1.75% |
| Feb 20, 2025 | $32.80 | $32.63 | $0.1737 | 1,610.0 | -0.24% |
| Feb 19, 2025 | $32.91 | $32.76 | $0.15 | 4,830.0 | +0.28% |
| Feb 18, 2025 | $32.80 | $32.68 | $0.12 | 3,296.0 | +0.01% |
| Feb 14, 2025 | $32.82 | $32.72 | $0.0956 | 8,272.0 | +0.20% |
| Feb 13, 2025 | $32.72 | $32.52 | $0.20 | 20,192.0 | +0.90% |
| Feb 12, 2025 | $32.46 | $32.28 | $0.18 | 33,086.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $32.03 | $30.10 | $1.93 | 31,299.0 | -4.38% |
| 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% |
1.33%
Cap:
|
Volume (24h):