Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Strategy Shares (ROMO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 33.92 34.0039 33.92 34.0039 0
9th Jul 2026 (Thu) 33.92 33.92 33.8389 33.8389 0
8th Jul 2026 (Wed) 33.92 33.92 33.649 33.649 0
7th Jul 2026 (Tue) 33.92 33.92 33.92 33.8009 300
6th Jul 2026 (Mon) 33.76 34.0689 33.76 34.0689 4
3rd Jul 2026 (Fri) 33.76 33.7611 33.76 33.7611 0
2nd Jul 2026 (Thu) 33.76 33.7611 33.76 33.7611 1
1st Jul 2026 (Wed) 33.76 33.76 33.6342 33.6342 0
30th Jun 2026 (Tue) 33.76 33.76 33.7552 33.7552 0
29th Jun 2026 (Mon) 33.76 33.76 33.5149 33.5149 0
26th Jun 2026 (Fri) 33.76 33.76 33.1725 33.1725 0
25th Jun 2026 (Thu) 33.76 33.76 33.2116 33.2116 0
24th Jun 2026 (Wed) 33.76 33.76 33.1321 33.1321 3
23rd Jun 2026 (Tue) 33.76 33.76 33.2211 33.2211 0
22nd Jun 2026 (Mon) 33.76 33.76 33.76 33.7231 84
19th Jun 2026 (Fri) 33.92 33.93 33.92 33.8132 1
18th Jun 2026 (Thu) 33.92 33.93 33.92 33.8132 1
17th Jun 2026 (Wed) 34.05 34.06 34.05 33.5023 700
16th Jun 2026 (Tue) 33.95 33.95 33.95 33.838 0
15th Jun 2026 (Mon) 33.82 33.82 33.82 33.8683 0
12th Jun 2026 (Fri) 33.40 33.4807 33.40 33.4807 0
11th Jun 2026 (Thu) 33.40 33.40 33.346 33.346 1
10th Jun 2026 (Wed) 33.40 33.40 32.6602 32.6602 0
9th Jun 2026 (Tue) 33.40 33.40 33.1112 33.1112 0
8th Jun 2026 (Mon) 33.40 33.40 33.40 33.176 1
5th Jun 2026 (Fri) 34.00 34.00 33.0893 33.0893 0
4th Jun 2026 (Thu) 34.00 34.00 33.9333 33.9333 0
3rd Jun 2026 (Wed) 34.00 34.00 33.7699 33.7699 0
2nd Jun 2026 (Tue) 34.00 34.0052 34.00 34.0052 0
1st Jun 2026 (Mon) 34.00 34.00 33.8932 33.8932 0
29th May 2026 (Fri) 34.00 34.00 34.00 33.9292 0
28th May 2026 (Thu) 33.60 33.8464 33.60 33.8464 1
27th May 2026 (Wed) 33.60 33.7448 33.60 33.7448 0
26th May 2026 (Tue) 33.60 33.8118 33.60 33.8118 0
25th May 2026 (Mon) 33.60 33.60 33.60 33.5089 0
22nd May 2026 (Fri) 33.60 33.60 33.60 33.5089 0
21st May 2026 (Thu) 33.42 33.42 33.42 33.4611 987
20th May 2026 (Wed) 33.06 33.3488 33.06 33.3488 0
19th May 2026 (Tue) 33.06 33.14 33.06 32.9047 200
18th May 2026 (Mon) 33.27 33.27 33.27 33.1542 33
15th May 2026 (Fri) 33.28 33.28 32.9818 32.9818 0
14th May 2026 (Thu) 33.28 33.4861 33.28 33.4861 0
13th May 2026 (Wed) 33.28 33.28 33.28 33.4593 0
12th May 2026 (Tue) 32.74 33.2807 32.74 33.2807 0
11th May 2026 (Mon) 32.74 33.4211 32.74 33.4211 0
FTSE 100 Latest
Value10,497.29
Change24.84