Stock listing
NYSE Arca:RSMV Relative Strength Managed Volatility Strategy ETF 1Shs Stock
Follow Relative Strength Managed Volatility Strategy ETF 1Shs into a list and get an email when it puts out news.
Share price · AMEX:RSMV
$27.48 USD -0.47 (-1.7%)
Close on Nov 2, 2026
- Day range
- $27.48 – $27.77 USDNov 2, 2026
- Volume
- 6,775 sharesNov 2, 2026
- 52-week range
- $25.92 – $30.14 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $127,544 USDMedian day 1,600 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:RSMV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.48 | -0.474 | -1.7% | $27.77 | $27.77 | $27.48 | 6,775 | |
| $27.95 | -0.537 | -1.9% | $27.95 | $27.95 | $27.95 | 100 | |
| $28.49 | +0.02 | +0.1% | $28.40 | $28.49 | $28.39 | 800 | |
| $28.47 | +0.021 | +0.1% | $28.39 | $28.49 | $28.39 | 900 | |
| $28.45 | +0.191 | +0.7% | $28.45 | $28.45 | $28.34 | 14,900 | |
| $28.26 | +0.139 | +0.5% | $28.11 | $28.26 | $28.11 | 1,300 | |
| $28.12 | +0.076 | +0.3% | $28.01 | $28.12 | $28.01 | 9,100 | |
| $28.04 | -0.438 | -1.5% | $28.04 | $28.04 | $28.04 | 200 | |
| $28.48 | +0.292 | +1.0% | $28.43 | $28.48 | $28.43 | 100 | |
| $28.19 | +0.044 | +0.2% | $28.16 | $28.24 | $28.16 | 1,319 | |
| $28.15 | +0.125 | +0.4% | $28.28 | $28.28 | $28.15 | 1,640 | |
| $28.02 | -0.468 | -1.6% | $28.56 | $28.56 | $28.02 | 600 | |
| $28.49 | -0.168 | -0.6% | $28.45 | $28.49 | $28.42 | 3,600 | |
| $28.66 | -0.441 | -1.5% | $28.72 | $28.72 | $28.66 | 1,000 | |
| $29.10 | -0.04 | -0.1% | $29.09 | $29.10 | $29.06 | 550 | |
| $29.14 | -0.108 | -0.4% | $29.11 | $29.14 | $29.11 | 1,048 | |
| $29.25 | +0.335 | +1.2% | $29.09 | $29.25 | $29.09 | 500 | |
| $28.91 | -0.099 | -0.3% | $28.95 | $28.95 | $28.89 | 2,300 | |
| $29.01 | -0.05 | -0.2% | $28.99 | $29.01 | $28.99 | 1,500 | |
| $29.06 | +0.302 | +1.1% | $29.15 | $29.15 | $29.06 | 400 | |
| $28.76 | +0.116 | +0.4% | $28.65 | $28.76 | $28.65 | 3,900 | |
| $28.64 | +0.103 | +0.4% | $28.56 | $28.67 | $28.56 | 4,000 | |
| $28.54 | -0.096 | -0.3% | $28.48 | $28.54 | $28.48 | 1,500 | |
| $28.63 | -0.095 | -0.3% | $28.77 | $28.81 | $28.63 | 1,900 | |
| $28.73 | -0.127 | -0.4% | $28.61 | $28.73 | $28.61 | 16,539 | |
| $28.86 | -0.105 | -0.4% | $28.83 | $28.90 | $28.83 | 6,949 | |
| $28.96 | +0.02 | +0.1% | $28.93 | $28.96 | $28.90 | 4,600 | |
| $28.94 | +0.141 | +0.5% | $28.85 | $28.94 | $28.85 | 900 | |
| $28.80 | +0.056 | +0.2% | $28.75 | $28.80 | $28.75 | 1,600 | |
| $28.74 | -0.176 | -0.6% | $28.70 | $28.76 | $28.70 | 1,330 | |
| $28.92 | +0.271 | +0.9% | $28.84 | $28.92 | $28.84 | 1,167 | |
| $28.65 | -0.227 | -0.8% | $28.63 | $28.65 | $28.63 | 1,600 | |
| $28.88 | +0.196 | +0.7% | $28.77 | $28.88 | $28.77 | 1,300 | |
| $28.68 | -0.148 | -0.5% | $28.81 | $28.83 | $28.68 | 500 | |
| $28.83 | +0.134 | +0.5% | $28.79 | $28.83 | $28.78 | 2,500 | |
| $28.69 | +0.138 | +0.5% | $28.74 | $28.74 | $28.67 | 15,500 | |
| $28.56 | +0.174 | +0.6% | $28.56 | $28.56 | $28.56 | 100 | |
| $28.38 | +0.011 | 0.0% | $28.37 | $28.38 | $28.36 | 5,700 | |
| $28.37 | -0.013 | 0.0% | $28.37 | $28.37 | $28.37 | 200 | |
| $28.38 | -0.326 | -1.1% | $28.40 | $28.50 | $28.38 | 18,200 | |
| $28.71 | -0.27 | -0.9% | $28.79 | $28.79 | $28.71 | 400 | |
| $28.98 | +0.149 | +0.5% | $28.98 | $28.98 | $28.98 | 100 | |
| $28.83 | +0.156 | +0.5% | $28.74 | $28.83 | $28.73 | 2,300 | |
| $28.67 | -0.305 | -1.1% | $28.68 | $28.70 | $28.67 | 2,500 | |
| $28.98 | -0.023 | -0.1% | $28.98 | $28.98 | $28.98 | 200 | |
| $29.00 | -0.144 | -0.5% | $29.01 | $29.01 | $29.00 | 200 | |
| $29.15 | -0.042 | -0.1% | $29.13 | $29.15 | $29.12 | 3,500 | |
| $29.19 | -0.027 | -0.1% | $29.13 | $29.22 | $29.13 | 4,900 | |
| $29.22 | +0.14 | +0.5% | $29.13 | $29.22 | $29.12 | 11,100 | |
| $29.08 | -0.031 | -0.1% | $29.09 | $29.09 | $29.08 | 300 | |
| $29.11 | +0.196 | +0.7% | $29.01 | $29.11 | $29.01 | 500 | |
| $28.91 | -0.272 | -0.9% | $29.07 | $29.07 | $28.91 | 1,200 | |
| $29.18 | -0.071 | -0.2% | $29.19 | $29.19 | $29.18 | 9,300 | |
| $29.25 | +0.093 | +0.3% | $29.12 | $29.26 | $29.12 | 2,600 | |
| $29.16 | -0.06 | -0.2% | $29.20 | $29.24 | $29.16 | 23,800 | |
| $29.22 | -0.097 | -0.3% | $29.25 | $29.26 | $29.22 | 16,800 | |
| $29.32 | -0.038 | -0.1% | $29.34 | $29.35 | $29.32 | 14,700 | |
| $29.36 | +0.26 | +0.9% | $29.25 | $29.36 | $29.22 | 17,000 | |
| $29.10 | -0.03 | -0.1% | $29.14 | $29.14 | $29.09 | 13,948 | |
| $29.13 | +0.144 | +0.5% | $29.15 | $29.15 | $29.09 | 5,368 | |
| $28.98 | +0.03 | +0.1% | $28.92 | $28.98 | $28.92 | 2,900 | |
| $28.95 | -0.163 | -0.6% | $28.94 | $28.95 | $28.94 | 1,000 | |
| $29.11 | +0.045 | +0.2% | $29.20 | $29.20 | $29.11 | 600 | |
| $29.07 | +0.538 | +1.9% | $28.89 | $29.12 | $28.88 | 5,559 | |
| $28.53 | +0.125 | +0.4% | $28.47 | $28.54 | $28.47 | 7,980 |
- Ticker
- NYSE Arca:RSMV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Relative Strength Managed Volatility Strategy ETF 1Shs on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Relative Strength Managed Volatility Strategy ETF 1Shs.