Skip to main content

Listed Funds Trust Relative Strength Managed Volatility Strategy ETF (NY:RSMV)

25.00 +0.15 (+0.62%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 24.96 25.02 24.96 25.00 4,427 +0.15(+0.62%)
Jul 02, 2025 24.76 24.87 24.74 24.85 62,910 +0.10(+0.41%)
Jul 01, 2025 24.68 24.75 24.68 24.75 4,603 -0.02(-0.07%)
Jun 30, 2025 24.71 24.77 24.67 24.77 4,791 +0.17(+0.68%)
Jun 27, 2025 24.65 24.65 24.49 24.60 190,876 +0.03(+0.12%)
Jun 26, 2025 24.49 24.58 24.49 24.57 30,244 +0.16(+0.66%)
Jun 25, 2025 24.45 24.45 24.40 24.41 2,347 -0.07(-0.30%)
Jun 24, 2025 24.41 24.48 24.40 24.48 2,549 +0.25(+1.02%)
Jun 23, 2025 24.10 24.23 24.10 24.23 12,165 +0.28(+1.16%)
Jun 20, 2025 24.00 24.02 23.95 23.95 31,031 -0.04(-0.15%)
Jun 18, 2025 24.16 24.16 23.99 23.99 2,719 -0.07(-0.31%)
Jun 17, 2025 24.22 24.22 24.06 24.06 3,401 -0.19(-0.78%)
Jun 16, 2025 24.31 24.31 24.25 24.25 49,461 +0.14(+0.60%)
Jun 13, 2025 24.03 24.19 24.03 24.11 16,867 -0.17(-0.70%)
Jun 12, 2025 24.30 24.30 24.28 24.28 1,164 +0.16(+0.65%)
Jun 11, 2025 24.13 24.13 24.10 24.12 19,874 -0.06(-0.23%)
Jun 10, 2025 24.08 24.18 24.08 24.18 2,975 +0.12(+0.49%)
Jun 09, 2025 24.03 24.06 23.98 24.06 1,126 +0.07(+0.30%)
Jun 06, 2025 24.05 24.05 23.99 23.99 2,011 +0.13(+0.54%)
Jun 05, 2025 23.99 24.10 23.80 23.86 4,920 -0.20(-0.83%)
Jun 04, 2025 24.03 24.10 24.03 24.06 9,939 +0.05(+0.21%)
Jun 03, 2025 23.92 24.02 23.92 24.01 7,262 +0.10(+0.41%)
Jun 02, 2025 23.79 23.91 23.78 23.91 82,442 +0.04(+0.17%)
May 30, 2025 23.77 23.87 23.77 23.87 16,373 +0.14(+0.58%)
May 29, 2025 23.73 23.73 23.73 23.73 18,228 +0.06(+0.25%)
May 28, 2025 23.70 23.75 23.67 23.67 38,735 -0.06(-0.26%)
May 27, 2025 23.67 23.74 23.66 23.74 343,647 +0.32(+1.36%)
May 23, 2025 23.39 23.48 23.39 23.42 29,183 -0.11(-0.47%)
May 22, 2025 23.57 23.61 23.51 23.53 16,972 -0.03(-0.13%)
May 21, 2025 23.74 23.74 23.50 23.56 32,616 -0.21(-0.89%)
May 20, 2025 23.79 23.79 23.75 23.77 80,790 -0.06(-0.25%)
May 19, 2025 23.82 23.83 23.78 23.83 6,085 +0.01(+0.06%)
May 16, 2025 23.72 23.81 23.70 23.81 116,084 +0.13(+0.55%)
May 15, 2025 23.54 23.69 23.54 23.68 16,627 +0.11(+0.47%)
May 14, 2025 23.60 23.60 23.56 23.57 105,148 -0.04(-0.16%)
May 13, 2025 23.64 23.65 23.60 23.61 50,779 +0.06(+0.24%)
May 12, 2025 23.53 23.58 23.51 23.55 102,989 +0.14(+0.59%)
May 09, 2025 23.42 23.44 23.41 23.41 30,039 -0.01(-0.04%)
May 08, 2025 23.44 23.50 23.43 23.43 15,452 +0.00(+0.00%)
May 07, 2025 23.43 23.47 23.38 23.43 12,564 -0.00(-0.02%)
May 06, 2025 23.46 23.46 23.41 23.43 2,687 -0.04(-0.17%)
May 05, 2025 23.47 23.51 23.47 23.47 55,861 -0.09(-0.36%)
May 02, 2025 23.57 23.57 23.54 23.56 2,173 +0.08(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.