Cboe US - Nasdaq Real Time Price USD

Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)

30.81
+0.07
+(0.22%)
As of 12:56:51 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202530.7930.8130.7530.8130.815,656
May 12, 202530.8030.8030.7030.7430.741,600
May 9, 202530.7630.8130.7530.7730.77500
May 8, 202530.8030.8030.7130.7330.737,500
May 7, 202530.8330.8530.7830.8330.831,900
May 6, 202530.8630.8930.8630.8930.892,700
May 5, 202530.8430.8830.8430.8830.881,700
May 2, 202530.8230.8330.7730.8030.801,400
May 1, 202530.7930.8030.7030.7030.706,300
Apr 30, 202530.7430.7930.7430.7930.796,400
Apr 29, 202530.8530.8530.8330.8330.83400
Apr 28, 202530.6530.7530.6530.7530.75600
Apr 25, 202530.5230.6330.5230.6330.63400
Apr 24, 202530.1330.5330.1330.5330.53800
Apr 23, 202530.5330.5330.3530.3530.351,800
Apr 22, 202530.1530.3530.1530.2730.271,600
Apr 21, 202529.9529.9829.9329.9329.93500
Apr 17, 202530.1530.1530.1530.1530.15500
Apr 16, 202530.0430.0529.8329.9429.941,000
Apr 15, 202530.0330.1430.0330.0330.037,500
Apr 14, 202529.8429.9729.7529.8929.891,200
Apr 11, 202529.2629.6829.2429.5929.592,300
Apr 10, 202529.3029.3029.0029.2029.204,700
Apr 9, 202528.2629.9528.1729.5729.572,700
Apr 8, 202528.9728.9728.1628.2528.253,500
Apr 7, 202528.1828.3428.1428.3428.344,500
Apr 4, 202529.9029.9028.7328.7328.731,000
Apr 3, 202530.2430.2430.0230.0230.024,900
Apr 2, 202530.6330.6330.6130.6130.611,100
Apr 1, 202530.4830.6130.4830.6130.614,300
Mar 31, 202530.2530.5130.2530.4630.4610,800
Mar 28, 202530.5530.6430.5130.5230.524,200
Mar 27, 202530.9030.9030.8730.8730.87500
Mar 26, 202531.0631.1030.8430.9130.9111,200
Mar 25, 202531.1331.2131.1331.2131.213,200
Mar 24, 202531.0831.1231.0231.1231.122,400
Mar 21, 202530.6830.7930.6830.7930.792,700
Mar 20, 202530.9630.9630.7630.8330.838,700
Mar 19, 202530.7630.9430.7630.8930.891,800
Mar 18, 202530.5530.6830.5530.6630.662,900
Mar 17, 202530.7831.0030.7730.9230.925,100
Mar 14, 202530.3930.6830.3930.6830.684,000
Mar 13, 202530.2330.2330.1030.1030.103,900
Mar 12, 202530.4630.5230.4530.4530.45500
Mar 11, 202530.1630.4730.1630.3230.325,600
Mar 10, 202530.6230.6930.2730.4630.462,800
Mar 7, 202530.9331.3230.9331.3231.32500
Mar 6, 202531.5131.5130.9531.1131.118,300
Mar 5, 202531.2831.7231.1831.6031.604,000
Mar 4, 202531.0031.2131.0031.2131.212,100
Mar 3, 202531.9832.0331.4031.4931.494,100
Feb 28, 202531.6131.9831.5031.9831.9817,100
Feb 27, 202532.0932.0931.5731.5731.571,300
Feb 26, 202532.2132.2531.8831.9931.999,200
Feb 25, 202531.9132.0631.8232.0332.033,300
Feb 24, 202532.1432.3532.1032.1032.103,100
Feb 21, 202532.6132.6132.2332.2332.231,600
Feb 20, 202532.6632.8032.6332.8032.801,600
Feb 19, 202532.7632.9032.7632.8832.884,800
Feb 18, 202532.7732.8032.6832.7932.793,300
Feb 14, 202532.8232.8232.7232.7932.798,300
Feb 13, 202532.5232.7232.5232.7232.7220,200
Feb 12, 202532.3332.4632.2832.4332.4333,100
Feb 11, 202532.5332.5432.4432.5132.51900
Feb 10, 202532.2832.5532.2832.4432.442,500
Feb 7, 202532.4232.4232.2832.2832.2810,900
Feb 6, 202532.4932.6132.4732.5732.571,400
Feb 5, 202531.7632.4631.7632.4632.4657,200
Feb 4, 202532.3832.3832.3532.3532.35400
Feb 3, 202532.0132.2632.0132.2032.205,300
Jan 31, 202532.4132.7532.3332.3532.354,900
Jan 30, 202532.4532.5032.2732.5032.502,300
Jan 29, 202532.4032.4432.3232.3532.352,800
Jan 28, 202532.3632.5432.3232.5432.542,800
Jan 27, 202532.6332.6332.0832.2032.203,500
Jan 24, 202532.7632.7632.5432.6332.631,600
Jan 23, 202532.5332.6932.5332.6932.694,300
Jan 22, 202532.6132.6732.5632.5632.561,600
Jan 21, 202532.2632.3832.2632.3832.382,100
Jan 17, 202532.0632.2532.0632.1332.131,700
Jan 16, 202531.9331.9331.8131.8531.852,500
Jan 15, 202531.8231.9831.7931.9031.904,100
Jan 14, 202531.2131.3331.2131.3331.33800
Jan 13, 202531.1131.3831.1031.3831.382,100
Jan 10, 202531.5831.5831.2131.3031.307,400
Jan 8, 202531.6531.8231.6431.7231.724,100
Jan 7, 202532.0332.0331.6531.6531.651,400
Jan 6, 202532.1732.2631.9632.0132.0111,000
Jan 3, 202531.6231.8831.6231.8531.852,700
Jan 2, 202531.7632.2031.3031.4431.448,000
Dec 31, 202431.7331.7331.6131.6231.621,500
Dec 30, 202431.5331.7331.4931.7231.721,800
Dec 27, 2024 0.239 Dividend
Dec 27, 202431.8932.0931.8532.0132.014,100
Dec 26, 202432.6232.6832.6232.6332.39500
Dec 24, 202432.4732.5932.4732.5932.351,300
Dec 23, 202432.1432.2832.1332.2832.041,300
Dec 20, 202431.9132.1831.9132.0231.785,300
Dec 19, 202431.8231.9531.7331.7431.5111,100
Dec 18, 202432.7032.8031.8131.8131.589,600
Dec 17, 202432.7132.7332.7132.7332.491,100
Dec 16, 202432.8532.8532.8032.8032.56700
Dec 13, 202432.5832.6832.5832.6832.44300
Dec 12, 202432.8032.8532.6832.6932.451,600
Dec 11, 202432.5832.9232.5832.8532.613,300
Dec 10, 202432.6832.6832.5832.5832.351,100
Dec 9, 202432.7632.8232.6832.6832.441,900
Dec 6, 202432.8832.8832.8832.8832.64400
Dec 5, 202432.9632.9632.8132.8132.571,200
Dec 4, 202432.7132.8632.7132.8632.626,700
Dec 3, 202432.6632.7232.6632.6732.431,800
Dec 2, 202432.4332.6532.4332.6532.41700
Nov 29, 202432.5332.6332.5332.5932.35500
Nov 27, 202432.6032.6032.3932.3932.1514,000
Nov 26, 202432.3432.5632.3432.5632.322,300
Nov 25, 202432.3732.3932.2632.3332.091,800
Nov 22, 202432.1732.2632.1732.2532.011,900
Nov 21, 202432.0032.2032.0032.1331.891,400
Nov 20, 202431.7831.9431.7831.9431.711,300
Nov 19, 202431.8231.9231.8131.8831.652,000
Nov 18, 202431.8731.8731.8131.8131.581,200
Nov 15, 202431.8131.8831.7131.7131.47500
Nov 14, 202432.3232.3332.1032.1031.871,300
Nov 13, 202432.3332.3432.3332.3432.10800
Nov 12, 202432.3732.3732.2232.3032.062,000
Nov 11, 202432.3732.4232.3732.4232.181,400
Nov 8, 202432.4432.4432.4432.4432.20800
Nov 7, 202432.3332.3932.3232.3932.155,400
Nov 6, 202432.0432.1332.0432.1031.872,400
Nov 5, 202431.4031.4931.3431.4931.262,900
Nov 4, 202431.2731.2731.0131.0530.821,700
Nov 1, 202431.1831.1931.1131.1130.891,600
Oct 31, 202431.1531.1931.0531.0530.821,800
Oct 30, 202431.6931.7531.5331.5331.30900
Oct 29, 202431.6431.6731.5931.6631.4311,100
Oct 28, 202431.6531.7231.5831.5831.354,900
Oct 25, 202432.3632.3631.5931.5931.361,500
Oct 24, 202431.4731.6231.4731.6131.383,000
Oct 23, 202431.7031.7031.5131.5531.322,200
Oct 22, 202431.6631.8431.6631.8331.603,100
Oct 21, 202431.8031.8631.7031.8631.6358,800
Oct 18, 202431.8931.9431.8931.9431.7122,200
Oct 17, 202431.8231.9131.8131.8131.585,300
Oct 16, 202431.6931.8231.6931.8131.586,700
Oct 15, 202431.8131.8131.5431.6031.373,200
Oct 14, 202431.7431.9131.7431.8731.641,500
Oct 11, 202431.5631.6631.5631.6431.41600
Oct 10, 202431.5731.5731.3931.4731.247,400
Oct 9, 202431.4531.5731.4531.5731.341,100
Oct 8, 202431.3031.3431.2631.3431.112,000
Oct 7, 202431.3131.3231.0631.0630.832,000
Oct 4, 202431.2031.3431.1631.3431.124,000
Oct 3, 202431.0831.0931.0131.0930.862,500
Oct 2, 202431.2731.2731.1531.1930.961,800
Oct 1, 202431.1131.2231.1131.1930.961,100
Sep 30, 202431.3531.4531.3531.4531.22400
Sep 27, 202431.4131.4430.4431.3931.162,000
Sep 26, 202431.3631.4631.2931.4631.23700
Sep 25, 202431.3231.3231.2531.2531.021,400
Sep 24, 202431.1431.3431.1431.3431.112,900
Sep 23, 202430.9531.2330.9531.2130.981,500
Sep 20, 202431.0231.1331.0131.1330.903,900
Sep 19, 202431.2531.2531.2131.2130.98800
Sep 18, 202430.7330.8530.7330.7330.50500
Sep 17, 202430.9630.9630.7330.8030.571,700
Sep 16, 202430.7430.8230.7330.8230.601,100
Sep 13, 202430.7730.7830.6830.7630.533,700
Sep 12, 202430.4430.5830.4230.5830.362,300
Sep 11, 202429.9230.3929.9230.3930.172,300
Sep 10, 202430.0530.1030.0330.1029.88800
Sep 9, 202429.8730.0229.8229.9129.696,200
Sep 6, 202429.8329.8329.6729.6729.453,600
Sep 5, 202430.0530.0530.0530.0529.83300
Sep 4, 202430.1830.2230.1330.2230.001,500
Sep 3, 202430.3430.9830.2430.2430.021,900
Aug 30, 202430.5930.7830.5930.7830.561,900
Aug 29, 202430.7830.7830.4730.5230.301,200
Aug 28, 202430.6430.6430.4730.5630.331,800
Aug 27, 202430.6130.6930.6130.6930.462,100
Aug 26, 202430.7330.7330.5930.6330.403,000
Aug 23, 202430.6630.7430.6230.7430.511,600
Aug 22, 202430.6330.6330.3830.3830.163,700
Aug 21, 202430.6230.6630.5530.6630.431,200
Aug 20, 202430.5830.5930.5330.5330.312,300
Aug 19, 202430.4730.5630.3830.5630.332,100
Aug 16, 202430.1830.3030.1830.3030.081,200
Aug 15, 202430.2130.2130.2130.2129.99100
Aug 14, 202429.8029.8529.8029.8529.631,200
Aug 13, 202429.5429.7129.5329.7129.493,000
Aug 12, 202429.2629.3929.1529.1728.962,700
Aug 9, 202429.2029.2429.1829.2429.02600
Aug 8, 202429.0229.0729.0229.0728.86400
Aug 7, 202428.8529.1028.5128.5228.314,000
Aug 6, 202428.9028.9028.7728.7728.56600
Aug 5, 202428.5328.6028.2528.3528.14179,600
Aug 2, 202429.1529.2829.0829.2829.061,100
Aug 1, 202429.9029.9029.7229.8129.594,600
Jul 31, 202430.2430.3230.2430.2530.033,200
Jul 30, 202429.8829.8829.7029.8229.602,100
Jul 29, 202430.3130.3129.9329.9329.71600
Jul 26, 202429.8329.9129.8329.8629.64600
Jul 25, 202429.5429.8929.5429.6029.392,000
Jul 24, 202429.8329.9429.7229.7229.501,500
Jul 23, 202430.5630.5630.4030.4030.18800
Jul 22, 202430.2930.4930.2930.4730.251,000
Jul 19, 202430.1930.2130.1330.1329.911,600
Jul 18, 202430.3530.4030.3530.3930.16700
Jul 17, 202430.7930.8030.6230.6230.391,600
Jul 16, 202430.8831.0430.8831.0430.811,100
Jul 15, 202430.8430.9630.8230.8230.592,400
Jul 12, 202430.7530.8630.7530.7530.521,400
Jul 11, 202430.5930.6130.5130.6030.385,300
Jul 10, 202430.6930.8530.5930.8530.622,600
Jul 9, 202430.6230.6230.5430.5430.31400
Jul 8, 202430.2030.5530.2030.5130.292,800
Jul 5, 202430.4230.5530.4230.5030.274,500
Jul 3, 202430.1630.3230.1630.3230.09600
Jul 2, 202429.9530.1529.9030.1529.934,000
Jul 1, 202430.0030.0029.9229.9929.777,400
Jun 28, 202430.1430.1429.9429.9429.722,600
Jun 27, 202430.1030.1030.0230.0229.80700
Jun 26, 202429.9630.0329.8930.0329.818,800
Jun 25, 202429.9229.9629.9229.9629.749,900
Jun 24, 202430.0530.0529.8729.8729.651,100
Jun 21, 202429.9429.9429.9329.9329.71500
Jun 20, 202429.7630.0729.7629.9929.774,000
Jun 18, 202430.0030.0530.0030.0529.8312,100
Jun 17, 202429.7129.9829.7129.9829.76400
Jun 14, 202429.6129.7329.6129.7329.524,000
Jun 13, 202429.7329.8029.6929.8029.588,200
Jun 12, 202429.8929.8929.7929.7929.572,100
Jun 11, 202429.3829.5329.3829.5329.312,300
Jun 10, 202429.4029.5029.4029.5029.291,300
Jun 7, 202429.4429.4429.4429.4429.22200
Jun 6, 202429.4729.4929.4229.4929.271,000
Jun 5, 202429.3729.4729.3729.4729.252,000
Jun 4, 202429.1029.1429.0329.1428.9315,700
Jun 3, 202429.0929.0929.0929.0928.88400
May 31, 202428.7329.0628.7329.0628.84700
May 30, 202428.8728.9328.8128.8128.60800
May 29, 202429.0229.0228.9628.9628.74300
May 28, 202429.1629.1829.1629.1828.96300
May 24, 202428.6929.1828.6929.1828.972,800
May 23, 202429.2329.2328.9928.9928.783,800
May 22, 202429.2329.2629.1329.1828.965,100
May 21, 202429.2229.3029.2129.3029.092,000
May 20, 202429.3129.3429.2329.2329.011,500
May 17, 202429.1829.2029.1629.2028.991,700
May 16, 202429.3029.3029.1829.2028.992,500
May 15, 202429.1729.2429.1729.2429.031,800
May 14, 202428.8528.9328.7528.9328.712,500
May 13, 202428.8228.8228.7428.7728.56500

Related Tickers

BLOK Amplify Transformational Data Sharing ETF
46.60
+3.95%
 
SMH VanEck Semiconductor ETF
245.78
+3.53%
 
QLD ProShares Ultra QQQ
104.09
+3.40%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
90.92
+3.20%
 
BBP Virtus LifeSci Biotech Products ETF
54.03
-2.53%
 
SOXX iShares Semiconductor ETF
214.05
+2.97%
 
ROSC Hartford Multifactor Small Cap ETF
41.08
+2.76%
 
GXG Global X MSCI Colombia ETF
29.40
+2.69%
 
ONEO SPDR Russell 1000 Momentum Focus ETF
119.92
+2.68%
 
SPHB Invesco S&P 500 High Beta ETF
90.04
+2.63%
 
IETC iShares U.S. Tech Independence Focused ETF
87.38
+2.57%
 
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.24
+2.46%
 
XNTK SPDR NYSE Technology ETF
220.17
+2.58%
 
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.26
+2.26%
 
FLLA Franklin FTSE Latin America ETF
21.48
+2.28%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.24
+2.07%
 
VGT Vanguard Information Technology Index Fund ETF Shares
611.49
+2.22%
 
USAI Pacer American Energy Independence ETF
39.87
+2.25%
 
EWW iShares MSCI Mexico ETF
59.16
+2.28%
 
IYW iShares U.S. Technology ETF
158.69
+2.21%
 
FTEC Fidelity MSCI Information Technology Index ETF
181.91
+2.17%
 
USCI United States Commodity Index Fund, LP
72.11
+2.20%
 
XLK The Technology Select Sector SPDR Fund
232.66
+2.18%
 
SPMO Invesco S&P 500 Momentum ETF
104.18
+2.26%
 
IGM iShares Expanded Tech Sector ETF
102.65
+2.19%
 
IWP iShares Russell Mid-Cap Growth ETF
134.10
+2.23%
 
TOK iShares MSCI Kokusai ETF
119.13
+2.18%
 
AIQ Global X Artificial Intelligence & Technology ETF
40.78
+2.14%
 
MTUM iShares MSCI USA Momentum Factor ETF
228.06
+2.15%
 
COPX Global X Copper Miners ETF
41.09
+2.04%
 
ATMP Barclays ETN+ Select MLP ETN
29.47
+1.97%
 
XAR SPDR S&P Aerospace & Defense ETF
183.70
+2.00%
 
PSI Invesco Semiconductors ETF
53.99
+2.00%
 
VDE Vanguard Energy Index Fund ETF Shares
120.47
+1.95%
 
IVW iShares S&P 500 Growth ETF
102.74
+1.97%
 
IGV iShares Expanded Tech-Software Sector ETF
104.78
+1.94%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
370.47
+1.97%
 
FBZ First Trust Brazil AlphaDEX Fund
11.13
+1.92%
 
FENY Fidelity MSCI Energy Index ETF
23.75
+1.91%
 
FILL iShares MSCI Global Energy Producers ETF
23.56
+1.89%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
88.95
+1.89%
 
IUSG iShares Core S&P U.S. Growth ETF
140.75
+1.85%
 
MGK Vanguard Mega Cap Growth Index Fund
343.44
+1.85%
 
XLE The Energy Select Sector SPDR Fund
86.14
+1.84%
 
PWB Invesco Dynamic Large Cap Growth ETF
109.04
+1.82%
 
ENFR Alerian Energy Infrastructure ETF
31.91
+1.93%
 
IXC iShares Global Energy ETF
39.32
+1.75%
 
VUG Vanguard Growth Index Fund ETF Shares
411.15
+1.79%
 
ILCG iShares Morningstar Growth ETF
90.46
+1.78%
 
MLPX Global X MLP & Energy Infrastructure ETF
61.04
+1.72%
 
ONEQ Fidelity Nasdaq Composite Index ETF
74.93
+1.79%
 
IXN iShares Global Tech ETF
84.77
+1.73%
 
SPGP Invesco S&P 500 GARP ETF
104.89
+1.73%
 
QQQ Invesco QQQ Trust
516.49
+1.70%
 
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.86
+1.70%
 
WLDR Affinity World Leaders Equity ETF
30.99
+2.62%
 
QGRO American Century U.S. Quality Growth ETF
105.06
+1.69%
 
KCE SPDR S&P Capital Markets ETF
138.22
+1.77%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
64.79
+1.70%
 
IWF iShares Russell 1000 Growth ETF
397.41
+1.71%
 
UTES Virtus Reaves Utilities ETF
70.92
+1.67%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.23
+1.66%
 
XLY The Consumer Discretionary Select Sector SPDR Fund
216.16
+1.74%
 
EWM iShares MSCI Malaysia ETF
24.90
+1.63%
 
SCHG Schwab U.S. Large-Cap Growth ETF
27.47
+1.61%
 
IWY iShares Russell Top 200 Growth ETF
230.49
+1.54%
 
PKB Invesco Building & Construction ETF
78.80
+1.53%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.27
+1.66%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.53
+1.66%
 
NULG Nuveen ESG Large-Cap Growth ETF
87.39
+1.51%
 
PKW Invesco BuyBack Achievers ETF
119.35
+1.48%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.63
+1.44%
 
AADR AdvisorShares Dorsey Wright ADR ETF
78.88
+1.45%
 
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
268.71
+1.48%
 
PAVE Global X U.S. Infrastructure Development ETF
42.16
+1.43%
 
ABFL Abacus FCF Leaders ETF
68.66
+1.27%
 
PSP Invesco Global Listed Private Equity ETF
67.68
+1.41%
 
TMFC Motley Fool 100 Index ETF
60.69
+1.42%
 
IMCG iShares Morningstar Mid-Cap Growth ETF
77.76
+1.32%
 
SLX VanEck Steel ETF
63.98
+1.34%
 
GVIP Goldman Sachs Hedge Industry VIP ETF
130.36
+1.30%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
67.07
+1.30%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
148.57
+1.27%
 
SMIN iShares MSCI India Small-Cap ETF
72.29
+1.24%
 
DFNL Davis Select Financial ETF
41.18
+1.23%
 
SYLD Cambria Shareholder Yield ETF
65.51
+1.22%
 
HTUS Hull Tactical US ETF
38.13
+1.19%
 
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
162.82
+1.17%
 
CIBR First Trust NASDAQ Cybersecurity ETF
70.92
+1.20%
 
FTGC First Trust Global Tactical Commodity Strategy Fund
24.81
+1.16%
 
CEFS Saba Closed-End Funds ETF
21.78
+1.16%
 
XLG Invesco S&P 500 Top 50 ETF
48.94
+1.15%
 
FIDU Fidelity MSCI Industrials Index ETF
74.53
+1.11%
 
XME SPDR S&P Metals and Mining ETF
59.77
+1.08%
 
VUSE Vident U.S. Equity Strategy ETF
60.92
+1.10%
 
DSI iShares ESG MSCI KLD 400 ETF
109.53
+1.08%
 
XHB SPDR S&P Homebuilders ETF
101.94
+1.08%
 
XSMO Invesco S&P SmallCap Momentum ETF
66.51
+1.09%
 
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.53
+1.08%
 
XLI The Industrial Select Sector SPDR Fund
141.81
+1.08%