ETF Series Solutions - LHA Risk-Managed Income ETF (RMIF) Historical Stock Data
25.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMIF is down -0.02% a day on average. There have been 16 days where ETF Series Solutions - LHA Risk-Managed Income ETF closed green and 14 days where RMIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 25.32 | 25.33 | ↑$0.01 (0.03%) | 25.27 | 25.35 | 5.46K |
| 2024-12-23 | 25.32 | 25.32 | ↓$0.00 (-0.02%) | 25.31 | 25.33 | 42.94K |
| 2024-12-20 | 25.34 | 25.34 | ↑$0.00 (0.00%) | 25.34 | 25.34 | 118 |
| 2024-12-19 | 25.26 | 25.25 | ↓$0.01 (-0.06%) | 25.22 | 25.26 | 343 |
| 2024-12-18 | 25.42 | 25.25 | ↓$0.17 (-0.65%) | 25.25 | 25.42 | 1.68K |
| 2024-12-17 | 25.37 | 25.38 | ↑$0.01 (0.03%) | 25.37 | 25.38 | 2.44K |
| 2024-12-16 | 25.36 | 25.40 | ↑$0.04 (0.14%) | 25.35 | 25.40 | 8.60K |
| 2024-12-13 | 25.38 | 25.38 | ↑$0.00 (0.00%) | 25.38 | 25.38 | 2 |
| 2024-12-12 | 25.41 | 25.39 | ↓$0.02 (-0.08%) | 25.35 | 25.41 | 10.72K |
| 2024-12-11 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.41 | 25.41 | 223 |
| 2024-12-10 | 25.40 | 25.40 | ↓$0.01 (-0.03%) | 25.36 | 25.43 | 11.04K |
| 2024-12-09 | 25.37 | 25.40 | ↑$0.02 (0.10%) | 25.36 | 25.42 | 26.17K |
| 2024-12-06 | 25.37 | 25.40 | ↑$0.02 (0.10%) | 25.37 | 25.40 | 533 |
| 2024-12-05 | 25.37 | 25.38 | ↑$0.00 (0.02%) | 25.35 | 25.38 | 2.05K |
| 2024-12-04 | 25.37 | 25.37 | ↑$0.00 (0.01%) | 25.37 | 25.43 | 5.52K |
| 2024-12-03 | 25.32 | 25.36 | ↑$0.03 (0.14%) | 25.32 | 25.36 | 2.78K |
| 2024-12-02 | 25.34 | 25.37 | ↑$0.03 (0.10%) | 25.34 | 25.37 | 5.31K |
| 2024-11-29 | 25.37 | 25.36 | ↓$0.01 (-0.04%) | 25.33 | 25.38 | 10.45K |
| 2024-11-27 | 25.33 | 25.30 | ↓$0.03 (-0.12%) | 25.26 | 25.33 | 7.35K |
| 2024-11-26 | 25.43 | 25.42 | ↓$0.01 (-0.04%) | 25.38 | 25.43 | 1.70K |
| 2024-11-25 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.41 | 25.45 | 3.89K |
| 2024-11-22 | 25.45 | 25.42 | ↓$0.04 (-0.14%) | 25.41 | 25.45 | 2.76K |
| 2024-11-21 | 25.45 | 25.42 | ↓$0.03 (-0.13%) | 25.42 | 25.46 | 2.44K |
| 2024-11-20 | 25.40 | 25.40 | ↓$0.00 (0.00%) | 25.36 | 25.40 | 2.77K |
| 2024-11-19 | 25.42 | 25.40 | ↓$0.03 (-0.10%) | 25.37 | 25.42 | 884 |
| 2024-11-18 | 25.36 | 25.39 | ↑$0.03 (0.12%) | 25.36 | 25.39 | 397 |
| 2024-11-15 | 25.31 | 25.35 | ↑$0.04 (0.14%) | 25.31 | 25.37 | 442 |
| 2024-11-14 | 25.41 | 25.36 | ↓$0.05 (-0.22%) | 25.36 | 25.41 | 1.36K |
| 2024-11-13 | 25.35 | 25.37 | ↑$0.02 (0.08%) | 25.35 | 25.38 | 647 |
| 2024-11-12 | 25.38 | 25.37 | ↓$0.01 (-0.03%) | 25.37 | 25.38 | 100 |
Create an account or log in to view more rows.
$RMIF it's just a matter of time and patience...
$RMIF green is good
$RMIF Let’s get it
$RMIF Pamp it higher...
$RMIF never selling
$RMIF see you on the moon
$RMIF This may be your last opportunity to buy on the cheap??
$RMIF Waiting waiting waiting — you know for what !!! Announcement!!!
$RMIF what V recovery or fake pump
$RMIF buy and hodl friends. we may be early
but we are not wrong. very soon.