NYSE Arca · RSMV · ETF
Relative Strength Managed Volatility Strategy ETF (RSMV) ETF price history
Every NYSE Arca trading session of Relative Strength Managed Volatility Strategy ETF from Jan 14, 2025 to Sep 28, 2026: 428 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RSMV adjusted close, 2025 to 2026
- $30.13
- All time high, 2026
- $30.14
- 52 week high, $25.92 low
- 428
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RSMV key facts
- Relative Strength Managed Volatility Strategy ETF (RSMV) closed at $28.85 on Sep 28, 2026 on NYSE Arca.
- RSMV's all time high close is $30.13, set on Jun 22, 2026; its all time low close is $21.58 on Apr 8, 2025.
- RSMV's 52 week range is $25.92 to $30.14.
- RSMV returned +9.7% over the year to Sep 28, 2026.
- Since Jan 14, 2025 RSMV returned +17%, +9.7% a year compounded.
- RSMV's deepest drawdown was -17.6% from Feb 14, 2025 to Apr 8, 2025.
- DataCedar holds 428 daily sessions of RSMV history from Jan 14, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RSMV price chart, 2025 to 2026
RSMV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -1.6% |
| 6 months | +10.3% |
| Year to date | +4.8% |
| 1 year | +9.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 14, 2025 | +17.1% |
| Compound annual growth, 1.7 years | +9.7% |
RSMV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.13 on Jun 22, 2026
- All time low close
- $21.58 on Apr 8, 2025
- 52 week high
- $30.14 on Jun 30, 2026
- 52 week low
- $25.92 on Mar 30, 2026
- Deepest drawdown
- -17.6% from Feb 14, 2025 to Apr 8, 2025, recovered Sep 11, 2025
- Best single session
- +6.0% on Apr 9, 2025
- Worst single session
- -4.5% on Apr 4, 2025
- Volatility, 1 year annualised
- 13.8%
- Sessions closing higher, 1 year
- 52%
RSMV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 14, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.34 | $30.14 | $25.92 | $28.85 | +5.4% | 1.7M | 185 |
| 2025 | $24.72 | $27.61 | $21.34 | $27.38 | n/a | 11.3M | 243 |
RSMV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.85 | -0.4% |
| August 2026 | $28.98 | +2.0% |
| July 2026 | $28.41 | -5.5% |
| June 2026 | $30.07 | +1.8% |
| May 2026 | $29.54 | +6.2% |
| April 2026 | $27.80 | +5.0% |
| March 2026 | $26.48 | -5.0% |
| February 2026 | $27.87 | +1.2% |
| January 2026 | $27.54 | +0.6% |
| December 2025 | $27.38 | +0.5% |
| November 2025 | $27.24 | +1.2% |
| October 2025 | $26.90 | +2.0% |
About the RSMV data
Daily bars. 428 sessions from Jan 14, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RSMV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- RSDE FT Vest U.S. Equity Equal Weight Buffer ETF - December
- RSJN FT Vest U.S. Equity Equal Weight Buffer ETF - June
- RSMC Rockefeller U.S. Small-Mid Cap ETF
- RSMR FT Vest U.S. Equity Equal Weight Buffer ETF - March
- RSP Invesco S&P 500 Equal Weight ETF
- RSPA Invesco S&P 500 Equal Weight Income Advantage ETF
- RSPC Invesco S&P 500 Equal Weight Communication Services ETF
- RSPD Invesco S&P 500 Equal Weight Consumer Discretionary ETF
Common questions
RSMV share price history
