Skip to main content
ROMO logo

Strategy Shares Newfound/ReSolve Robust Momentum ETF

ROMOBATSStrategy SharesAsset Allocation

$33.88Today:- (-)1Y +1.01%

As of Oct 16, 2026 close

Assets (AUM)
$26.21M
Expense ratio
0.92%
Dividend yield
8.25%
Holdings
4
52-week range
$30.46$35.13
Volume (live)
-
Avg. volume (3M)
2.05K

ROMO ETF Historical Prices: Strategy Shares Newfound/ReSolve Robust Momentum ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Asset Allocation ETF. Analyze trends with customizable time periods and intervals.

ROMO Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

ROMO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ROMO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202633.9533.9533.8833.8833.88291
Oct 15, 202634.1734.1734.1734.1734.1772
Oct 14, 202634.1334.1333.9634.0734.071.32K
Oct 13, 202634.4634.4634.4634.4634.46105
Oct 12, 202634.4534.4534.4434.4434.44119
Oct 9, 202634.3934.5234.3734.4634.462.60K
Oct 8, 202634.2934.3034.2834.2834.281.82K
Oct 7, 202634.4734.4734.4734.4734.47199
Oct 6, 202634.6934.6934.6434.6434.64809
Oct 5, 202634.4834.6434.4834.5134.511.62K
Oct 2, 202634.3134.3434.2234.3434.34792
Oct 1, 202633.8734.0533.8734.0534.0517.63K
Sep 30, 202634.3334.3334.1634.1634.16140
Sep 29, 202634.1734.2734.1734.2734.274.79K
Sep 28, 202634.3434.3634.2634.3634.36977
Sep 25, 202634.5934.5934.5934.5934.5954
Sep 24, 202634.3934.4034.2534.3434.344.66K
Sep 23, 202634.4034.4034.4034.4034.402.19K
Sep 22, 202634.7934.8334.7434.8334.833.48K
Sep 21, 202634.7634.7634.7634.7634.7622
Sep 18, 202634.1134.2934.1134.2934.291.14K
Sep 17, 202634.3634.3634.3634.3634.361.02K
Sep 16, 202634.2634.2634.0334.0334.031.81K
Sep 15, 202634.1534.1534.1534.1534.15118
Sep 14, 202634.3534.3534.3034.3134.314.82K
Sep 11, 202634.5634.5634.5634.5634.5676
Sep 10, 202634.3034.3034.2334.2334.235.67K
Sep 9, 202634.6034.6034.5134.5134.51462
Sep 8, 202634.8034.8034.7734.7734.771.93K
Sep 4, 202634.9434.9634.9234.9634.96958
Sep 3, 202634.9734.9734.9734.9734.9733
Sep 2, 202634.5034.6434.5034.6234.62435
Sep 1, 202634.5934.5934.4534.4534.452.30K
Aug 31, 202634.7234.7334.7234.7334.731.14K
Aug 28, 202634.7934.8834.7934.8234.82814
Aug 27, 202634.8034.9634.8034.9134.91887
Aug 26, 202634.8134.8134.8134.8134.81300
Aug 25, 202634.8634.8834.8634.8834.88305
Aug 24, 202634.7034.7034.7034.7034.7052
Aug 21, 202634.7334.8534.7334.8034.793.00K
Aug 20, 202634.7334.7434.5834.5834.581.07K
Aug 19, 202634.7634.7634.7634.7634.7650
Aug 18, 202634.6634.6634.6634.6634.6664
Aug 17, 202635.1035.1034.9834.9834.98221
Aug 14, 202635.0535.1035.0335.0635.061.72K
Aug 13, 202635.0935.1335.0535.1135.111.71K
Aug 12, 202634.9334.9334.9234.9334.93644
Aug 11, 202634.9234.9234.8034.8034.80648
Aug 10, 202634.8734.8734.8534.8534.85225
Aug 7, 202634.9134.9634.8734.9634.962.12K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Strategy Shares Newfound/ReSolve Robust Momentum ETF Historical Prices

What is OHLC data for ROMO?

OHLC stands for Open, High, Low, Close - the four key price points for ROMO during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for ROMO?

The adjusted close price for ROMO is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does ROMO price history go?

ROMO historical price data is available from the ETF's inception on Oct 31, 2019. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for ROMO data?

ROMO historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for ROMO?

Trading volume for ROMO indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.