LHA Risk Managed Income ETF (RMIF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0501 | 0.199046483909 | 25.17 | 25.5 | 25.17 | 6742 | 25.21294366 | SP |
| 4 | -0.1299 | -0.512426035503 | 25.35 | 25.5 | 24.77 | 3073 | 25.16809776 | SP |
| 12 | 0.2687 | 1.07689348093 | 24.9514 | 25.5 | 24.29 | 3099 | 25.12048478 | SP |
| 26 | 0.1554 | 0.619995451771 | 25.0647 | 25.5 | 24.29 | 2293 | 25.112522 | SP |
| 52 | -0.0699 | -0.276393831554 | 25.29 | 25.5 | 24.29 | 1842 | 25.08272646 | SP |
| 156 | 0.2001 | 0.799760191847 | 25.02 | 25.5 | 24.29 | 6464 | 25.05968841 | SP |
| 260 | 0.2001 | 0.799760191847 | 25.02 | 25.5 | 24.29 | 6464 | 25.05968841 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 25.2201 | -0.01 | -0.04 | 25.23 | 25.23 | 25.2201 | 42 |
| 1721341800 | 25.23 | -0.04 | -0.16 | 25.27 | 25.27 | 25.19 | 3255 |
| 1721255400 | 25.27 | 0.04 | 0.14 | 25.5 | 25.5 | 25.2599 | 691 |
| 1721169000 | 25.235 | 0.02 | 0.10 | 25.21 | 25.2446 | 25.21 | 217 |
| 1721082600 | 25.21 | 0.04 | 0.16 | 25.46 | 25.46 | 25.21 | 29226 |
| 1720823400 | 25.17 | 0 | 0.00 | 25.17 | 25.1701 | 25.17 | 319 |
| 1720737000 | 25.17 | 0.03 | 0.10 | 25.145 | 25.17 | 25.1311 | 4379 |
| 1720650600 | 25.145 | 0.04 | 0.14 | 25.11 | 25.19 | 25.11 | 4326 |
| 1720564200 | 25.11 | -0 | -0.02 | 25.1149 | 25.1399 | 25.08 | 609 |
| 1720477800 | 25.1149 | 0.01 | 0.04 | 25.105 | 25.14 | 25.105 | 1740 |
| 1720218600 | 25.105 | 0.04 | 0.17 | 25.0619 | 25.105 | 25.0619 | 86 |
| 1720040640 | 25.0619 | 0.03 | 0.13 | 24.77 | 25.0619 | 24.77 | 351 |
| 1719959400 | 25.03 | 0.03 | 0.12 | 25 | 25.03 | 25 | 380 |
| 1719873000 | 25 | 0.01 | 0.02 | 25.28 | 25.28 | 25 | 5066 |
| 1719613800 | 24.9949 | -0.01 | -0.02 | 25 | 25.07 | 24.9605 | 5519 |
| 1719527400 | 25 | -0.1 | -0.40 | 24.989 | 25.0299 | 24.989 | 741 |
| 1719441000 | 25.1 | -0.01 | -0.05 | 25.44 | 25.44 | 25.1 | 62 |
| 1719354600 | 25.1119 | -0 | -0.01 | 25.115 | 25.115 | 25.08 | 3699 |
| 1719268200 | 25.115 | 0.02 | 0.08 | 25.095 | 25.115 | 25.08 | 153 |
| 1719009000 | 25.095 | -0 | -0.01 | 25.35 | 25.35 | 25.095 | 8 |
| 1718922600 | 25.0966 | -0.01 | -0.03 | 25.1038 | 25.12 | 25.0884 | 880 |
| 1718749800 | 25.1038 | 0.02 | 0.08 | 25.0847 | 25.13 | 25.0847 | 1040 |
| 1718663400 | 25.0847 | 0.04 | 0.15 | 25.0476 | 25.11 | 25.0476 | 2334 |
| 1718404200 | 25.0476 | -0.08 | -0.33 | 25.1311 | 25.1311 | 25.0104 | 2049 |
| 1718317800 | 25.1311 | -0.02 | -0.09 | 25.1546 | 25.1546 | 25.1311 | 214 |
| 1718231400 | 25.1546 | 0.03 | 0.12 | 25.125 | 25.21 | 25.125 | 535 |
| 1718145000 | 25.125 | 0.07 | 0.26 | 25.06 | 25.16 | 25.06 | 4439 |
| 1718058600 | 25.06 | -0.03 | -0.10 | 25.085 | 25.13 | 25.05 | 6975 |
| 1717799400 | 25.085 | -0.03 | -0.12 | 25.115 | 25.115 | 25.085 | 0 |
| 1717713000 | 25.115 | 0 | 0.01 | 25.1123 | 25.1499 | 25.1123 | 959 |
| 1717626600 | 25.1123 | 0.03 | 0.11 | 25.08 | 25.1123 | 25.07 | 2085 |
| 1717540200 | 25.085 | -0 | -0.00 | 25.0855 | 25.12 | 25.085 | 5296 |
| 1717453800 | 25.0855 | 0.03 | 0.12 | 25.06 | 25.11 | 25.0401 | 491 |
| 1717194600 | 25.0551 | 0.05 | 0.18 | 25.01 | 25.1 | 25.01 | 6913 |
| 1717108200 | 25.01 | -0.13 | -0.52 | 24.9987 | 25.0112 | 24.98 | 1706 |
| 1717021800 | 25.14 | -0.07 | -0.28 | 25.21 | 25.21 | 25.1143 | 5180 |
| 1716935400 | 25.21 | 0.03 | 0.12 | 25.13 | 25.21 | 25.13 | 3239 |
| 1716589800 | 25.18 | 0.04 | 0.16 | 25.42 | 25.42 | 25.18 | 533 |
| 1716503400 | 25.14 | -0.02 | -0.10 | 25.1649 | 25.17 | 25.1 | 5212 |
| 1716417000 | 25.1649 | -0.03 | -0.10 | 25.19 | 25.19 | 25.1649 | 10 |
| 1716330600 | 25.19 | 0.01 | 0.04 | 25.15 | 25.2389 | 25.15 | 1887 |
| 1716244200 | 25.1804 | 0 | 0.00 | 25.18 | 25.2 | 25.1403 | 1008 |
| 1715985000 | 25.18 | -0 | -0.01 | 25.1814 | 25.1814 | 25.18 | 36 |
| 1715898600 | 25.1814 | -0.02 | -0.07 | 25.16 | 25.1814 | 25.15 | 331 |
| 1715812200 | 25.2 | 0.06 | 0.26 | 25.135 | 25.2025 | 25.135 | 241 |
| 1715725800 | 25.135 | -0.01 | -0.02 | 25.2 | 25.2 | 25.08 | 9110 |
| 1715639400 | 25.14 | 0.03 | 0.12 | 25.11 | 25.14 | 25.11 | 121 |
| 1715380200 | 25.11 | -0.05 | -0.20 | 25.09 | 25.13 | 25.09 | 3008 |
| 1715293800 | 25.1607 | 0.01 | 0.04 | 25.15 | 25.19 | 25.15 | 874 |
| 1715207400 | 25.15 | 0.02 | 0.08 | 25.13 | 25.15 | 25.13 | 0 |
| 1715121000 | 25.13 | -0.03 | -0.12 | 25.16 | 25.16 | 25.13 | 435 |
| 1715034600 | 25.16 | 0.02 | 0.07 | 25.1421 | 25.1765 | 25.1421 | 1000 |
| 1714775400 | 25.1421 | 0.07 | 0.27 | 25.075 | 25.2 | 25.075 | 25229 |
| 1714689000 | 25.075 | 0.06 | 0.26 | 25.0108 | 25.0794 | 25.0108 | 169 |
| 1714602600 | 25.0108 | 0.05 | 0.19 | 24.9645 | 25.0108 | 24.9645 | 847 |
| 1714516200 | 24.9645 | -0.03 | -0.10 | 24.99 | 25.0481 | 24.9645 | 7511 |
| 1714429800 | 24.99 | -0 | -0.02 | 24.29 | 24.99 | 24.29 | 10160 |
| 1714170600 | 24.9938 | -0.1 | -0.40 | 24.9514 | 24.9938 | 24.9514 | 1 |
| 1714084200 | 25.0934 | -0.01 | -0.03 | 25.1 | 25.1 | 25.05 | 3655 |
| 1713997800 | 25.1 | -0.04 | -0.17 | 25.1419 | 25.1419 | 25.1 | 203 |
| 1713911400 | 25.1419 | 0.06 | 0.25 | 25.08 | 25.1419 | 25.08 | 1 |
| 1713825000 | 25.08 | 0.07 | 0.27 | 25.0134 | 25.1199 | 25.0134 | 8301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
