Lattice US Equity Strategy ETF (ROUS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 3.51384869781 | 48.38 | 50.11 | 48.26 | 42830 | 49.25523252 | SP |
| 4 | 1.54 | 3.17264112073 | 48.54 | 50.11 | 47.9 | 28865 | 48.69994193 | SP |
| 12 | 3.64 | 7.83807062877 | 46.44 | 50.11 | 45.68 | 23944 | 47.80747475 | SP |
| 26 | 6.27 | 14.3118009587 | 43.81 | 50.11 | 43.69 | 24759 | 46.78688139 | SP |
| 52 | 8.56 | 20.6165703276 | 41.52 | 50.11 | 38.6555 | 27251 | 43.90759245 | SP |
| 156 | 10.11 | 25.2939704779 | 39.97 | 50.11 | 34.98 | 46903 | 40.64676588 | SP |
| 260 | 17.68 | 54.5679012346 | 32.4 | 50.11 | 21.72 | 47263 | 37.33820589 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 50.08 | 0.74 | 1.50 | 49.58 | 50.11 | 49.58 | 27282 |
| 1721082600 | 49.3408 | 0.13 | 0.27 | 49.33 | 49.585 | 49.33 | 94879 |
| 1720823400 | 49.2064 | 0.32 | 0.65 | 49.07 | 49.44 | 48.98 | 15861 |
| 1720737000 | 48.89 | 0.26 | 0.52 | 48.87 | 48.96 | 48.76 | 67752 |
| 1720650600 | 48.635 | 0.42 | 0.86 | 48.38 | 48.6355 | 48.26 | 8005 |
| 1720564200 | 48.2184 | -0.08 | -0.17 | 48.41 | 48.41 | 48.2184 | 27343 |
| 1720477800 | 48.3 | 0.11 | 0.23 | 48.39 | 48.43 | 48.1967 | 13573 |
| 1720218600 | 48.19 | 0.01 | 0.02 | 48.27 | 48.27 | 48.04 | 28100 |
| 1720040640 | 48.18 | 0.03 | 0.06 | 48.28 | 48.28 | 48.1145 | 42050 |
| 1719959400 | 48.1527 | 0.12 | 0.26 | 48.01 | 48.1527 | 47.9 | 7258 |
| 1719873000 | 48.03 | -0.07 | -0.14 | 48.35 | 48.35 | 47.93 | 13090 |
| 1719613800 | 48.0956 | 0.07 | 0.15 | 48.17 | 48.4225 | 48.029 | 9725 |
| 1719527400 | 48.022 | -0.22 | -0.45 | 48.15 | 48.15 | 47.9061 | 20256 |
| 1719441000 | 48.24 | -0.1 | -0.21 | 48.33 | 48.33 | 48.12 | 26982 |
| 1719354600 | 48.34 | -0.23 | -0.47 | 48.65 | 48.65 | 48.2648 | 12707 |
| 1719268200 | 48.5674 | 0.11 | 0.23 | 48.58 | 48.75 | 48.485 | 13893 |
| 1719009000 | 48.455 | 0.02 | 0.05 | 48.57 | 48.57 | 48.32 | 16834 |
| 1718922600 | 48.43 | 0.02 | 0.04 | 48.54 | 48.59 | 48.37 | 54472 |
| 1718749800 | 48.41 | 0.23 | 0.48 | 48.2 | 48.46 | 48.2 | 9267 |
| 1718663400 | 48.1764 | 0.45 | 0.94 | 47.74 | 48.21 | 47.7354 | 9857 |
| 1718404200 | 47.7292 | -0.21 | -0.44 | 47.82 | 47.82 | 47.56 | 11349 |
| 1718317800 | 47.94 | 0.05 | 0.10 | 47.95 | 47.95 | 47.6336 | 51332 |
| 1718231400 | 47.8927 | 0.24 | 0.50 | 48.16 | 48.16 | 47.77 | 81680 |
| 1718145000 | 47.6537 | -0.08 | -0.16 | 47.63 | 47.6537 | 47.3482 | 21883 |
| 1718058600 | 47.73 | 0.1 | 0.21 | 47.48 | 47.73 | 47.48 | 5011 |
| 1717799400 | 47.63 | -0.09 | -0.20 | 47.61 | 47.87 | 47.61 | 6318 |
| 1717713000 | 47.7249 | -0.07 | -0.15 | 47.81 | 47.88 | 47.6404 | 10044 |
| 1717626600 | 47.7982 | 0.39 | 0.82 | 47.63 | 47.7982 | 47.36 | 4948 |
| 1717540200 | 47.4104 | -0.06 | -0.14 | 47.39 | 47.46 | 47.25 | 111086 |
| 1717453800 | 47.4751 | -0.19 | -0.40 | 47.82 | 47.82 | 47.1976 | 10558 |
| 1717194600 | 47.667 | 0.41 | 0.86 | 47.27 | 47.667 | 47.01 | 11268 |
| 1717108200 | 47.26 | 0.04 | 0.08 | 47.23 | 47.3799 | 47.1694 | 10308 |
| 1717021800 | 47.22 | -0.35 | -0.74 | 47.29 | 47.31 | 47.19 | 18530 |
| 1716935400 | 47.5732 | -0.28 | -0.59 | 47.98 | 47.98 | 47.4538 | 23910 |
| 1716589800 | 47.8542 | 0.2 | 0.43 | 47.84 | 47.9731 | 47.788 | 18736 |
| 1716503400 | 47.6506 | -0.39 | -0.80 | 48.24 | 48.24 | 47.59 | 29776 |
| 1716417000 | 48.0365 | -0.08 | -0.17 | 48.12 | 48.21 | 47.93 | 10138 |
| 1716330600 | 48.1196 | 0.02 | 0.05 | 48 | 48.1196 | 48 | 17032 |
| 1716244200 | 48.0976 | -0.04 | -0.08 | 48.2 | 48.2515 | 48.08 | 6902 |
| 1715985000 | 48.1373 | 0.03 | 0.07 | 48.09 | 48.1373 | 47.98 | 9841 |
| 1715898600 | 48.1037 | -0.01 | -0.02 | 48.12 | 48.1813 | 48.1037 | 5467 |
| 1715812200 | 48.1153 | 0.48 | 1.01 | 47.87 | 48.1153 | 47.808 | 11367 |
| 1715725800 | 47.6341 | 0.16 | 0.35 | 47.58 | 47.6341 | 47.426 | 37694 |
| 1715639400 | 47.47 | -0.12 | -0.24 | 47.73 | 47.7333 | 47.45 | 10772 |
| 1715380200 | 47.5851 | 0.22 | 0.45 | 47.52 | 47.59 | 47.4857 | 16348 |
| 1715293800 | 47.37 | 0.25 | 0.54 | 47.14 | 47.3853 | 47.12 | 18772 |
| 1715207400 | 47.1177 | 0.08 | 0.17 | 46.92 | 47.1231 | 46.92 | 9844 |
| 1715121000 | 47.0376 | 0.25 | 0.54 | 46.98 | 47.13 | 46.98 | 14893 |
| 1715034600 | 46.7872 | 0.36 | 0.77 | 46.6 | 46.7872 | 46.6 | 17800 |
| 1714775400 | 46.43 | 0.43 | 0.93 | 46.41 | 46.43 | 46.2599 | 19581 |
| 1714689000 | 46 | 0.29 | 0.63 | 46.06 | 46.07 | 45.76 | 14661 |
| 1714602600 | 45.71 | -0.21 | -0.46 | 45.77 | 46.2109 | 45.68 | 21306 |
| 1714516200 | 45.92 | -0.59 | -1.27 | 46.36 | 46.37 | 45.91 | 26562 |
| 1714429800 | 46.51 | 0.21 | 0.45 | 46.43 | 46.54 | 46.34 | 54345 |
| 1714170600 | 46.3 | 0.09 | 0.19 | 46.3 | 46.4251 | 46.26 | 50284 |
| 1714084200 | 46.21 | -0.19 | -0.41 | 46.05 | 46.3078 | 45.94 | 11957 |
| 1713997800 | 46.4 | 0.06 | 0.13 | 46.44 | 46.44 | 46.2144 | 17599 |
| 1713911400 | 46.34 | 0.37 | 0.80 | 46.07 | 46.44 | 46.07 | 23072 |
| 1713825000 | 45.97 | 0.3 | 0.66 | 45.94 | 46.2301 | 45.79 | 23972 |
| 1713565800 | 45.67 | 0.09 | 0.20 | 45.59 | 45.8001 | 45.5501 | 24142 |
| 1713479400 | 45.58 | -0.02 | -0.04 | 45.68 | 45.856 | 45.51 | 30287 |
| 1713393000 | 45.6 | -0.18 | -0.39 | 45.9 | 45.925 | 45.56 | 11636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
