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%
ROMO — Strategy Shares Newfound/ReSolve Robust Momentum ETF
Cboe BZXStrategy Shares Newfound/ReSolve Robust Momentum ETF
$34.69
+0.18(+0.51%)
- O
- 34.69
- H
- 34.69
- L
- 34.69
- V
- 805.91
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$34.69
Period Return+13.61%
Period High$35.13
Period Low$30.13
Avg Daily Volume3.2K
Total Trading Days365
ROMO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $34.69 | $34.69 | $34.69 | $34.69 | +$0.18 | +0.51% | 806 | $34.68 | $34.69 $34.69 |
| Oct 5, 2026 | $34.49 | $34.64 | $34.49 | $34.51 | +$0.17 | +0.49% | 1,620 | $34.53 | $34.49 $34.64 |
| Oct 2, 2026 | $34.31 | $34.34 | $34.22 | $34.34 | +$0.29 | +0.86% | 792 | $34.27 | $34.22 $34.34 |
| Oct 1, 2026 | $33.87 | $34.05 | $33.87 | $34.05 | $-0.11 | -0.32% | 17,628 | $33.88 | $33.87 $34.05 |
| Sep 30, 2026 | $34.33 | $34.33 | $34.16 | $34.16 | $-0.11 | -0.32% | 140 | $34.32 | $34.16 $34.33 |
| Sep 29, 2026 | $34.18 | $34.27 | $34.18 | $34.27 | $-0.09 | -0.27% | 4,792 | $34.23 | $34.18 $34.27 |
| Sep 28, 2026 | $34.34 | $34.36 | $34.26 | $34.36 | $-0.23 | -0.66% | 977 | $34.34 | $34.26 $34.36 |
| Sep 25, 2026 | $34.59 | $34.59 | $34.59 | $34.59 | +$0.25 | +0.73% | 54 | $34.48 | $34.59 $34.59 |
| Sep 24, 2026 | $34.39 | $34.40 | $34.25 | $34.34 | $-0.06 | -0.19% | 4,658 | $34.26 | $34.25 $34.40 |
| Sep 23, 2026 | $34.40 | $34.40 | $34.40 | $34.40 | $-0.43 | -1.23% | 2,195 | $34.40 | $34.40 $34.40 |
| Sep 22, 2026 | $34.79 | $34.83 | $34.75 | $34.83 | +$0.07 | +0.20% | 3,479 | $34.78 | $34.75 $34.83 |
| Sep 21, 2026 | $34.76 | $34.76 | $34.76 | $34.76 | +$0.48 | +1.39% | 22 | $34.63 | $34.76 $34.76 |
| Sep 18, 2026 | $34.11 | $34.29 | $34.11 | $34.29 | $-0.07 | -0.22% | 1,137 | $34.12 | $34.11 $34.29 |
| Sep 17, 2026 | $34.36 | $34.36 | $34.36 | $34.36 | +$0.33 | +0.98% | 1,016 | $34.36 | $34.36 $34.36 |
| Sep 16, 2026 | $34.26 | $34.26 | $34.03 | $34.03 | $-0.12 | -0.35% | 1,807 | $34.18 | $34.03 $34.26 |
| Sep 15, 2026 | $34.15 | $34.15 | $34.15 | $34.15 | $-0.16 | -0.47% | 118 | $34.12 | $34.15 $34.15 |
| Sep 14, 2026 | $34.35 | $34.35 | $34.30 | $34.31 | $-0.25 | -0.71% | 4,818 | $34.30 | $34.30 $34.35 |
| Sep 11, 2026 | $34.56 | $34.56 | $34.56 | $34.56 | +$0.33 | +0.95% | 76 | $34.54 | $34.56 $34.56 |
| Sep 10, 2026 | $34.30 | $34.31 | $34.23 | $34.23 | $-0.28 | -0.82% | 5,668 | $34.28 | $34.23 $34.31 |
| Sep 9, 2026 | $34.61 | $34.61 | $34.51 | $34.51 | $-0.25 | -0.72% | 462 | $34.60 | $34.51 $34.61 |
| Sep 8, 2026 | $34.80 | $34.80 | $34.77 | $34.77 | $-0.19 | -0.54% | 1,927 | $34.81 | $34.77 $34.80 |
| Sep 4, 2026 | $34.94 | $34.96 | $34.92 | $34.96 | $-0.02 | -0.05% | 958 | $34.94 | $34.92 $34.96 |
| Sep 3, 2026 | $34.97 | $34.97 | $34.97 | $34.97 | +$0.36 | +1.03% | 33 | $34.94 | $34.97 $34.97 |
| Sep 2, 2026 | $34.50 | $34.64 | $34.50 | $34.62 | +$0.17 | +0.48% | 435 | $34.58 | $34.50 $34.64 |
| Sep 1, 2026 | $34.59 | $34.59 | $34.45 | $34.45 | $-0.28 | -0.81% | 2,301 | $34.51 | $34.45 $34.59 |
| Aug 31, 2026 | $34.72 | $34.73 | $34.72 | $34.73 | $-0.09 | -0.26% | 1,139 | $34.72 | $34.72 $34.73 |
| Aug 28, 2026 | $34.79 | $34.88 | $34.79 | $34.82 | $-0.08 | -0.24% | 815 | $34.86 | $34.79 $34.88 |
| Aug 27, 2026 | $34.80 | $34.96 | $34.80 | $34.91 | +$0.09 | +0.27% | 888 | $34.88 | $34.80 $34.96 |
| Aug 26, 2026 | $34.82 | $34.82 | $34.81 | $34.81 | $-0.07 | -0.20% | 300 | $34.83 | $34.81 $34.82 |
| Aug 25, 2026 | $34.86 | $34.88 | $34.86 | $34.88 | +$0.18 | +0.53% | 306 | $34.84 | $34.86 $34.88 |