MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RMIF — LHA Risk-Managed Income ETF
Cboe BZXLHA Risk-Managed Income ETF
$24.11
+0.01(+0.04%)
- O
- 24.13
- H
- 24.13
- L
- 24.11
- V
- 355.4
⏱️ End-of-day dataAs of Jul 27, 2026
Latest Close$24.11
Period Return-4.68%
Period High$25.38
Period Low$23.57
Avg Daily Volume5.6K
Total Trading Days365
RMIF — Historical OHLCV Price & Volume Table
Feb 11, 2025 — Jul 27, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | $24.13 | $24.13 | $24.11 | $24.11 | +$0.01 | +0.04% | 355 | $24.13 | $24.11 $24.13 |
| Jul 24, 2026 | $24.09 | $24.11 | $24.09 | $24.10 | +$0.00 | +0.01% | 7,444 | $24.09 | $24.09 $24.11 |
| Jul 23, 2026 | $24.11 | $24.11 | $24.09 | $24.09 | $-0.05 | -0.19% | 390 | $24.10 | $24.09 $24.11 |
| Jul 22, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $-0.02 | -0.08% | 364 | $24.14 | $24.14 $24.14 |
| Jul 21, 2026 | $24.18 | $24.18 | $24.16 | $24.16 | $-0.03 | -0.13% | 41,571 | $24.17 | $24.16 $24.18 |
| Jul 20, 2026 | $24.21 | $24.21 | $24.17 | $24.19 | $-0.00 | +0.00% | 72,149 | $24.18 | $24.17 $24.21 |
| Jul 17, 2026 | $24.21 | $24.21 | $24.19 | $24.19 | $-0.01 | -0.03% | 2,219 | $24.20 | $24.19 $24.21 |
| Jul 16, 2026 | $24.20 | $24.20 | $24.19 | $24.20 | $-0.01 | -0.02% | 397,134 | $24.20 | $24.19 $24.20 |
| Jul 15, 2026 | $24.21 | $24.22 | $24.21 | $24.21 | +$0.04 | +0.17% | 3,276 | $24.21 | $24.21 $24.22 |
| Jul 14, 2026 | $24.18 | $24.18 | $24.16 | $24.16 | +$0.01 | +0.05% | 287,008 | $24.18 | $24.16 $24.18 |
| Jul 13, 2026 | $24.15 | $24.15 | $24.13 | $24.15 | $-0.03 | -0.12% | 20,808 | $24.14 | $24.13 $24.15 |
| Jul 10, 2026 | $24.19 | $24.19 | $24.18 | $24.18 | $-0.02 | -0.07% | 4,500 | $24.18 | $24.18 $24.19 |
| Jul 9, 2026 | $24.19 | $24.20 | $24.19 | $24.20 | +$0.02 | +0.07% | 1,500 | $24.20 | $24.19 $24.20 |
| Jul 8, 2026 | $24.19 | $24.19 | $24.18 | $24.18 | $-0.02 | -0.10% | 500 | $24.18 | $24.18 $24.19 |
| Jul 7, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | $-0.02 | -0.07% | 500 | $24.20 | $24.20 $24.20 |
| Jul 6, 2026 | $24.22 | $24.22 | $24.19 | $24.22 | +$0.02 | +0.09% | 800 | $24.22 | $24.19 $24.22 |
| Jul 2, 2026 | $24.19 | $24.21 | $24.19 | $24.20 | +$0.01 | +0.04% | 1,400 | $24.20 | $24.19 $24.21 |
| Jul 1, 2026 | $24.15 | $24.19 | $24.15 | $24.19 | +$0.02 | +0.08% | 4,500 | $24.19 | $24.15 $24.19 |
| Jun 30, 2026 | $24.16 | $24.17 | $24.16 | $24.17 | +$0.00 | +0.00% | 3,400 | $24.17 | $24.16 $24.17 |
| Jun 29, 2026 | $24.17 | $24.17 | $24.14 | $24.17 | $-0.07 | -0.30% | 13,200 | $24.17 | $24.14 $24.17 |
| Jun 26, 2026 | $24.23 | $24.24 | $24.23 | $24.24 | +$0.00 | +0.00% | 3,400 | $24.24 | $24.23 $24.24 |
| Jun 25, 2026 | $24.25 | $24.25 | $24.22 | $24.24 | +$0.01 | +0.04% | 4,400 | $24.24 | $24.22 $24.25 |
| Jun 24, 2026 | $24.24 | $24.24 | $24.22 | $24.23 | +$0.00 | +0.00% | 12,800 | $24.23 | $24.22 $24.24 |
| Jun 23, 2026 | $24.21 | $24.24 | $24.21 | $24.23 | $-0.02 | -0.09% | 7,100 | $24.23 | $24.21 $24.24 |
| Jun 22, 2026 | $24.26 | $24.26 | $24.20 | $24.25 | $-0.02 | -0.07% | 4,300 | $24.25 | $24.20 $24.26 |
| Jun 18, 2026 | $24.25 | $24.27 | $24.25 | $24.27 | +$0.04 | +0.17% | 1,500 | $24.27 | $24.25 $24.27 |
| Jun 17, 2026 | $24.27 | $24.27 | $24.21 | $24.23 | $-0.04 | -0.16% | 12,500 | $24.23 | $24.21 $24.27 |
| Jun 16, 2026 | $24.26 | $24.27 | $24.25 | $24.27 | +$0.00 | +0.00% | 5,900 | $24.27 | $24.25 $24.27 |
| Jun 15, 2026 | $24.26 | $24.27 | $24.26 | $24.27 | +$0.03 | +0.11% | 6,200 | $24.27 | $24.26 $24.27 |
| Jun 12, 2026 | $24.24 | $24.25 | $24.23 | $24.24 | +$0.00 | +0.00% | 4,200 | $24.24 | $24.23 $24.25 |