ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

ROMO Strategy Shares NewfoundReSolve Robust Momentum ETF

30.0526
0.0751 (0.25%)
Jun 18 2024 - Closed
Delayed by 15 minutes

ROMO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 30.0526 0.08 0.25% 29.9775 30.0526 29.9775 12,138
Jun 17 2024 29.9775 0.24 0.82% 29.7334 29.9775 29.7101 399
Jun 14 2024 29.7334 -0.06 -0.21% 29.7956 29.7956 29.61 3,990
Jun 13 2024 29.7956 0.01 0.03% 29.7866 29.7956 29.69 8,162
Jun 12 2024 29.7866 0.26 0.87% 29.53 29.89 29.53 2,062
Jun 11 2024 29.53 0.03 0.08% 29.505 29.53 29.38 2,349
Jun 10 2024 29.505 0.06 0.22% 29.70 29.70 29.40 1,287
Jun 07 2024 29.44 -0.05 -0.17% 29.49 29.49 29.44 244
Jun 06 2024 29.49 0.02 0.07% 29.4682 29.49 29.42 990
Jun 05 2024 29.4682 0.32 1.11% 29.08 29.4682 29.08 1,956
Jun 04 2024 29.1436 0.05 0.17% 29.20 29.20 29.03 15,732
Jun 03 2024 29.0951 0.04 0.14% 29.0549 29.0951 29.0549 393
May 31 2024 29.0549 0.24 0.85% 28.81 29.0549 28.73 706
May 30 2024 28.81 -0.15 -0.50% 28.61 28.93 28.61 753
May 29 2024 28.9558 -0.22 -0.76% 29.1777 29.1777 28.9558 324
May 28 2024 29.1777 0.00 -0.01% 29.16 29.1777 29.16 251
May 24 2024 29.1805 0.19 0.66% 28.69 29.1805 28.69 2,778
May 23 2024 28.9892 -0.19 -0.64% 29.176 29.23 28.9892 3,740
May 22 2024 29.176 -0.13 -0.44% 29.3044 29.3044 29.13 5,080
May 21 2024 29.3044 0.08 0.27% 29.2263 29.3044 29.21 2,045
May 20 2024 29.2263 0.02 0.08% 29.2017 29.3399 29.2017 1,487
May 17 2024 29.2017 0.00 0.00% 28.86 29.2017 28.86 1,709
May 16 2024 29.201 -0.04 -0.15% 29.2442 29.30 29.18 2,545
May 15 2024 29.2442 0.32 1.10% 28.9258 29.2442 28.9258 1,807
May 14 2024 28.9258 0.16 0.55% 28.7689 28.9258 28.75 2,518
May 13 2024 28.7689 0.01 0.03% 28.76 28.8199 28.74 504
May 10 2024 28.76 0.03 0.11% 28.7291 28.78 28.7291 8,412
May 09 2024 28.7291 0.13 0.45% 28.05 28.7291 28.05 4,490
May 08 2024 28.5997 0.00 0.00% 28.5998 28.62 28.56 600
May 07 2024 28.5998 0.06 0.22% 28.5383 28.66 28.5383 2,478
May 06 2024 28.5383 0.26 0.93% 28.65 28.65 28.3701 8,058
May 03 2024 28.2766 0.36 1.29% 27.9157 28.2766 27.9157 1,824
May 02 2024 27.9157 0.21 0.74% 28.06 28.06 27.76 5,510
May 01 2024 27.7106 -0.10 -0.36% 27.8098 27.8098 27.6899 849
Apr 30 2024 27.8098 -0.36 -1.28% 27.82 28.0797 27.8098 1,860
Apr 29 2024 28.1716 0.07 0.24% 28.103 28.23 28.103 2,070
Apr 26 2024 28.103 0.28 1.01% 27.8214 28.21 27.8214 4,109
Apr 25 2024 27.8214 -0.15 -0.53% 27.9689 27.9689 27.74 2,194
Apr 24 2024 27.9689 0.04 0.13% 28.22 28.22 27.84 4,166
Apr 23 2024 27.9334 0.33 1.19% 27.6051 27.9334 27.6051 1,957
Apr 22 2024 27.6051 0.23 0.82% 27.3793 27.8099 27.3793 1,424
Apr 19 2024 27.3793 -0.23 -0.84% 27.6117 27.65 27.321 584
Apr 18 2024 27.6117 -0.09 -0.33% 27.703 27.805 27.6117 627
Apr 17 2024 27.703 -0.15 -0.54% 27.8543 27.86 27.703 4,852
Apr 16 2024 27.8543 -0.06 -0.21% 27.9139 27.9399 27.83 1,192
Apr 15 2024 27.9139 -0.32 -1.13% 28.20 28.35 27.88 1,831
Apr 12 2024 28.2343 -0.43 -1.49% 28.6621 28.6621 28.2101 1,511
Apr 11 2024 28.6621 0.20 0.71% 28.24 28.6621 28.24 2,040
Apr 10 2024 28.46 -0.22 -0.78% 28.6823 28.6823 28.37 24,909
Apr 09 2024 28.6823 0.02 0.05% 28.6669 28.75 28.5372 2,860
Apr 08 2024 28.6669 -0.02 -0.06% 28.45 28.73 28.45 8,905
Apr 05 2024 28.685 0.29 1.02% 28.3943 28.74 28.3943 2,384
Apr 04 2024 28.3943 -0.32 -1.12% 28.7171 28.72 28.3943 92
Apr 03 2024 28.7171 0.08 0.27% 28.64 28.7975 28.64 1,359
Apr 02 2024 28.64 -0.20 -0.69% 28.84 28.84 28.54 12,557
Apr 01 2024 28.84 -0.07 -0.24% 28.91 28.9978 28.84 2,040
Mar 28 2024 28.91 0.00 -0.01% 28.67 28.97 28.67 2,197
Mar 27 2024 28.9141 0.22 0.78% 28.6909 28.9141 28.6909 1,363
Mar 26 2024 28.6909 -0.06 -0.21% 28.45 28.8799 28.45 3,311
Mar 25 2024 28.7502 -0.07 -0.24% 28.82 28.82 28.75 1,087
Mar 22 2024 28.82 -0.07 -0.26% 28.67 28.93 28.67 1,656
Mar 21 2024 28.8948 0.13 0.44% 28.87 28.9599 28.86 5,282

Your Recent History

Delayed Upgrade Clock