Strategy Shares Newfound/Resolve Robust Momentum (NY: ROMO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	31.69	31.75	31.53	31.53	946	-0.12(-0.39%)
Oct 29, 2024	31.64	31.67	31.59	31.66	11,093	+0.08(+0.24%)
Oct 28, 2024	31.65	31.72	31.58	31.58	4,857	-0.01(-0.03%)
Oct 25, 2024	32.36	32.36	31.59	31.59	1,476	-0.02(-0.06%)
Oct 24, 2024	31.47	31.62	31.47	31.61	3,034	+0.06(+0.19%)
Oct 23, 2024	31.70	31.70	31.51	31.55	2,241	-0.28(-0.88%)
Oct 22, 2024	31.66	31.84	31.66	31.83	3,133	-0.03(-0.09%)
Oct 21, 2024	31.80	31.86	31.70	31.86	58,775	-0.08(-0.25%)
Oct 18, 2024	31.89	31.94	31.89	31.94	22,219	+0.13(+0.41%)
Oct 17, 2024	31.82	31.91	31.81	31.81	5,282	+0.00(+0.00%)
Oct 16, 2024	31.69	31.82	31.69	31.81	6,700	+0.21(+0.65%)
Oct 15, 2024	31.81	31.81	31.54	31.60	3,175	-0.27(-0.84%)
Oct 14, 2024	31.74	31.91	31.74	31.87	1,513	+0.23(+0.72%)
Oct 11, 2024	31.56	31.66	31.56	31.64	565	+0.18(+0.56%)
Oct 10, 2024	31.57	31.57	31.39	31.47	7,379	-0.10(-0.33%)
Oct 09, 2024	31.45	31.57	31.45	31.57	1,072	+0.23(+0.74%)
Oct 08, 2024	31.30	31.34	31.27	31.34	1,953	+0.28(+0.89%)
Oct 07, 2024	31.31	31.32	31.06	31.06	1,963	-0.28(-0.90%)
Oct 04, 2024	31.20	31.34	31.16	31.34	4,045	+0.26(+0.83%)
Oct 03, 2024	31.08	31.09	31.01	31.09	2,526	-0.10(-0.32%)
Oct 02, 2024	31.27	31.27	31.15	31.19	1,840	-0.00(-0.01%)
Oct 01, 2024	31.11	31.22	31.11	31.19	1,054	-0.26(-0.83%)
Sep 30, 2024	31.35	31.45	31.35	31.45	419	+0.06(+0.19%)
Sep 27, 2024	31.41	31.44	30.44	31.39	1,974	-0.07(-0.22%)
Sep 26, 2024	31.36	31.46	31.29	31.46	652	+0.21(+0.67%)
Sep 25, 2024	31.32	31.32	31.25	31.25	1,442	-0.09(-0.29%)
Sep 24, 2024	31.14	31.34	31.14	31.34	2,863	+0.13(+0.41%)
Sep 23, 2024	30.95	31.23	30.95	31.21	1,516	+0.08(+0.26%)
Sep 20, 2024	31.02	31.13	31.01	31.13	3,881	-0.08(-0.25%)
Sep 19, 2024	31.25	31.25	31.21	31.21	754	+0.48(+1.56%)
Sep 18, 2024	30.73	30.85	30.73	30.73	548	-0.07(-0.22%)
Sep 17, 2024	30.96	30.96	30.73	30.79	1,678	-0.03(-0.09%)
Sep 16, 2024	30.74	30.82	30.73	30.82	1,088	+0.07(+0.22%)
Sep 13, 2024	30.77	30.78	30.68	30.76	3,721	+0.17(+0.57%)
Sep 12, 2024	30.44	30.58	30.42	30.58	2,306	+0.19(+0.64%)
Sep 11, 2024	29.92	30.39	29.92	30.39	2,282	+0.29(+0.96%)
Sep 10, 2024	30.05	30.10	30.03	30.10	816	+0.19(+0.64%)
Sep 09, 2024	29.87	30.02	29.82	29.91	6,174	+0.24(+0.81%)
Sep 06, 2024	29.83	29.83	29.67	29.67	3,582	-0.38(-1.27%)
Sep 05, 2024	30.05	30.05	30.05	30.05	317	-0.17(-0.55%)
Sep 04, 2024	30.18	30.22	30.13	30.22	1,534	-0.02(-0.08%)
Sep 03, 2024	30.34	30.98	30.24	30.24	1,851	-0.54(-1.77%)
Aug 30, 2024	30.59	30.78	30.59	30.78	1,916	+0.26(+0.86%)
Aug 29, 2024	30.78	30.78	30.47	30.52	1,226	-0.03(-0.11%)
Aug 28, 2024	30.64	30.64	30.47	30.56	1,794	-0.13(-0.43%)
Aug 27, 2024	30.61	30.69	30.61	30.69	2,095	+0.06(+0.19%)
Aug 26, 2024	30.73	30.73	30.59	30.63	2,998	-0.11(-0.35%)
Aug 23, 2024	30.66	30.74	30.62	30.74	1,639	+0.35(+1.16%)
Aug 22, 2024	30.63	30.63	30.38	30.38	3,698	-0.28(-0.90%)
Aug 21, 2024	30.62	30.66	30.55	30.66	1,186	+0.12(+0.40%)
Aug 20, 2024	30.59	30.59	30.54	30.54	2,277	-0.02(-0.07%)
Aug 19, 2024	30.47	30.56	30.38	30.56	2,142	+0.25(+0.84%)
Aug 16, 2024	30.18	30.30	30.18	30.30	1,211	+0.09(+0.30%)
Aug 15, 2024	30.21	30.21	30.21	30.21	114	+0.36(+1.22%)
Aug 14, 2024	29.80	29.85	29.80	29.85	1,195	+0.14(+0.46%)
Aug 13, 2024	29.54	29.71	29.53	29.71	3,000	+0.54(+1.85%)
Aug 12, 2024	29.26	29.39	29.15	29.17	2,705	-0.06(-0.22%)
Aug 09, 2024	29.20	29.23	29.18	29.23	643	+0.16(+0.56%)
Aug 08, 2024	29.02	29.07	29.02	29.07	435	+0.55(+1.93%)
Aug 07, 2024	28.85	29.10	28.51	28.52	4,016	-0.25(-0.87%)
Aug 06, 2024	28.89	28.89	28.77	28.77	640	+0.42(+1.48%)
Aug 05, 2024	28.53	28.60	28.25	28.35	179,571	-0.93(-3.17%)
Aug 02, 2024	29.15	29.28	29.08	29.28	1,073	-0.53(-1.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.