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%
RSMV — Relative Strength Managed Volatility Strategy ETF
NYSE ArcaRelative Strength Managed Volatility Strategy ETF
$29.08
+0.32(+1.12%)
- O
- 29.15
- H
- 29.15
- L
- 29.08
- V
- 412
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.08
Period Return+25.05%
Period High$30.14
Period Low$23.20
Avg Daily Volume14.2K
Total Trading Days365
RSMV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.15 | $29.15 | $29.08 | $29.08 | +$0.32 | +1.12% | 412 | $29.13 | $29.08 $29.15 |
| Oct 5, 2026 | $28.65 | $28.76 | $28.65 | $28.76 | +$0.12 | +0.41% | 3,875 | $28.69 | $28.65 $28.76 |
| Oct 2, 2026 | $28.56 | $28.67 | $28.56 | $28.64 | +$0.10 | +0.36% | 4,022 | $28.61 | $28.56 $28.67 |
| Oct 1, 2026 | $28.48 | $28.54 | $28.48 | $28.54 | $-0.10 | -0.34% | 1,466 | $28.50 | $28.48 $28.54 |
| Sep 30, 2026 | $28.77 | $28.81 | $28.63 | $28.63 | $-0.09 | -0.33% | 1,889 | $28.79 | $28.63 $28.81 |
| Sep 29, 2026 | $28.61 | $28.73 | $28.61 | $28.73 | $-0.13 | -0.44% | 16,540 | $28.63 | $28.61 $28.73 |
| Sep 28, 2026 | $28.83 | $28.90 | $28.83 | $28.86 | $-0.11 | -0.36% | 6,950 | $29.04 | $28.83 $28.90 |
| Sep 25, 2026 | $28.93 | $28.96 | $28.90 | $28.96 | +$0.02 | +0.07% | 4,562 | $28.92 | $28.90 $28.96 |
| Sep 24, 2026 | $28.85 | $28.94 | $28.85 | $28.94 | +$0.14 | +0.49% | 881 | $28.87 | $28.85 $28.94 |
| Sep 23, 2026 | $28.75 | $28.80 | $28.75 | $28.80 | +$0.06 | +0.19% | 1,623 | $28.75 | $28.75 $28.80 |
| Sep 22, 2026 | $28.70 | $28.76 | $28.70 | $28.74 | $-0.18 | -0.61% | 1,331 | $28.73 | $28.70 $28.76 |
| Sep 21, 2026 | $28.84 | $28.92 | $28.84 | $28.92 | +$0.27 | +0.95% | 1,168 | $28.88 | $28.84 $28.92 |
| Sep 18, 2026 | $28.63 | $28.65 | $28.63 | $28.65 | $-0.23 | -0.78% | 1,617 | $28.63 | $28.63 $28.65 |
| Sep 17, 2026 | $28.77 | $28.87 | $28.77 | $28.87 | +$0.20 | +0.68% | 1,345 | $28.81 | $28.77 $28.87 |
| Sep 16, 2026 | $28.81 | $28.83 | $28.68 | $28.68 | $-0.15 | -0.51% | 460 | $28.82 | $28.68 $28.83 |
| Sep 15, 2026 | $28.79 | $28.83 | $28.78 | $28.83 | +$0.13 | +0.47% | 2,479 | $28.80 | $28.78 $28.83 |
| Sep 14, 2026 | $28.74 | $28.74 | $28.67 | $28.69 | +$0.14 | +0.48% | 15,542 | $28.73 | $28.67 $28.74 |
| Sep 11, 2026 | $28.56 | $28.56 | $28.56 | $28.56 | +$0.17 | +0.62% | 12 | $28.59 | $28.56 $28.56 |
| Sep 10, 2026 | $28.37 | $28.38 | $28.36 | $28.38 | +$0.01 | +0.04% | 5,681 | $28.37 | $28.36 $28.38 |
| Sep 9, 2026 | $28.37 | $28.37 | $28.37 | $28.37 | $-0.01 | -0.05% | 165 | $28.37 | $28.37 $28.37 |
| Sep 8, 2026 | $28.40 | $28.50 | $28.38 | $28.38 | $-0.33 | -1.14% | 18,195 | $28.44 | $28.38 $28.50 |
| Sep 4, 2026 | $28.79 | $28.79 | $28.71 | $28.71 | $-0.27 | -0.93% | 432 | $28.74 | $28.71 $28.79 |
| Sep 3, 2026 | $28.98 | $28.98 | $28.98 | $28.98 | +$0.15 | +0.52% | 123 | $28.97 | $28.98 $28.98 |
| Sep 2, 2026 | $28.74 | $28.83 | $28.73 | $28.83 | +$0.16 | +0.54% | 2,337 | $28.79 | $28.73 $28.83 |
| Sep 1, 2026 | $28.68 | $28.70 | $28.67 | $28.67 | $-0.31 | -1.05% | 2,475 | $28.70 | $28.67 $28.70 |
| Aug 31, 2026 | $28.98 | $28.98 | $28.98 | $28.98 | $-0.02 | -0.08% | 205 | $28.97 | $28.98 $28.98 |
| Aug 28, 2026 | $29.01 | $29.01 | $29.00 | $29.00 | $-0.14 | -0.49% | 211 | $29.00 | $29.00 $29.01 |
| Aug 27, 2026 | $29.13 | $29.15 | $29.12 | $29.15 | $-0.04 | -0.15% | 3,469 | $29.12 | $29.12 $29.15 |
| Aug 26, 2026 | $29.13 | $29.22 | $29.13 | $29.19 | $-0.03 | -0.09% | 4,910 | $29.17 | $29.13 $29.22 |
| Aug 25, 2026 | $29.13 | $29.22 | $29.12 | $29.22 | +$0.14 | +0.48% | 11,107 | $29.14 | $29.12 $29.22 |