RMRC
ARMOR Core Risk-Managed ETF
stockNYSEETF
Market OpenOct 5, 2026 1:59:54 PM EDT
25.11USD0.000%(+25.11)427
24.21Bid25.12Ask0.91SpreadRMRC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.11 | 25.11 | 25.11 | 25.11 | +0.658% | 427 | 0.000% |
| 2026-10-02 | 24.96 | 24.97 | 24.90 | 24.95 | +0.508% | 2,718 | +0.658% |
| 2026-10-01 | 24.82 | 24.82 | 24.82 | 24.82 | -0.124% | 157 | +1.170% |
| 2026-09-30 | 24.98 | 24.98 | 24.85 | 24.85 | -0.566% | 261 | +1.044% |
| 2026-09-29 | 24.91 | 24.99 | 24.89 | 24.99 | -0.069% | 413 | +0.472% |
| 2026-09-28 | 25.01 | 25.01 | 25.01 | 25.01 | -1.011% | 236 | +0.403% |
| 2026-09-25 | 25.26 | 25.26 | 25.26 | 25.26 | +0.163% | 9 | -0.612% |
| 2026-09-24 | 25.22 | 25.22 | 25.22 | 25.22 | -0.128% | 49 | -0.450% |
| 2026-09-23 | 25.26 | 25.26 | 25.26 | 25.26 | -0.766% | 9 | -0.577% |
| 2026-09-22 | 25.50 | 25.50 | 25.45 | 25.45 | -0.017% | 692 | -1.339% |
| 2026-09-21 | 25.47 | 25.47 | 25.46 | 25.46 | +0.746% | 135 | -1.356% |
| 2026-09-18 | 25.27 | 25.27 | 25.27 | 25.27 | -0.635% | 9 | -0.619% |
| 2026-09-17 | 25.43 | 25.43 | 25.37 | 25.43 | +0.628% | 661 | -1.250% |
| 2026-09-16 | 25.27 | 25.27 | 25.27 | 25.27 | -0.558% | 107 | -0.630% |
| 2026-09-15 | 25.42 | 25.42 | 25.41 | 25.41 | -0.507% | 240 | -1.185% |
| 2026-09-14 | 25.54 | 25.58 | 25.50 | 25.54 | -0.027% | 1,953 | -1.686% |
| 2026-09-11 | 25.55 | 25.55 | 25.55 | 25.55 | +0.546% | 9 | -1.712% |
| 2026-09-10 | 25.41 | 25.41 | 25.41 | 25.41 | -0.555% | 16 | -1.176% |
| 2026-09-09 | 25.55 | 25.55 | 25.55 | 25.55 | -0.735% | 9 | -1.724% |
| 2026-09-08 | 25.74 | 25.74 | 25.74 | 25.74 | -0.422% | 9 | -2.446% |
| 2026-09-04 | 25.87 | 25.87 | 25.85 | 25.85 | -0.564% | 7,309 | -2.858% |
| 2026-09-03 | 26.00 | 26.00 | 26.00 | 26.00 | +0.568% | 9 | -3.406% |
| 2026-09-02 | 25.85 | 25.85 | 25.85 | 25.85 | +0.528% | 9 | -2.857% |
| 2026-09-01 | 25.71 | 25.71 | 25.71 | 25.71 | -0.428% | 10 | -2.344% |
| 2026-08-31 | 25.82 | 25.82 | 25.82 | 25.82 | -0.435% | 9 | -2.762% |
| 2026-08-28 | 25.94 | 25.94 | 25.94 | 25.94 | -0.074% | 10 | -3.185% |
| 2026-08-27 | 25.96 | 25.96 | 25.96 | 25.96 | -0.591% | 9 | -3.256% |
| 2026-08-26 | 26.11 | 26.11 | 26.11 | 26.11 | -0.066% | 8 | -3.828% |
| 2026-08-25 | 26.11 | 26.13 | 26.11 | 26.13 | -0.033% | 820 | -3.891% |
| 2026-08-24 | 26.14 | 26.14 | 26.14 | 26.14 | +0.274% | 9 | -3.923% |
| 2026-08-21 | 26.06 | 26.06 | 26.06 | 26.06 | +0.303% | 11 | -3.660% |
| 2026-08-20 | 26.14 | 26.14 | 25.99 | 25.99 | -0.730% | 223 | -3.368% |
| 2026-08-19 | 26.26 | 26.27 | 26.18 | 26.18 | +0.678% | 3,286 | -4.073% |
| 2026-08-18 | 26.00 | 26.00 | 26.00 | 26.00 | -0.026% | 110 | -3.422% |
| 2026-08-17 | 26.01 | 26.01 | 26.01 | 26.01 | -0.638% | 11 | -3.447% |
| 2026-08-14 | 26.17 | 26.17 | 26.17 | 26.17 | +0.147% | 9 | -4.063% |
| 2026-08-13 | 26.10 | 26.13 | 26.10 | 26.13 | +0.742% | 109 | -3.922% |
| 2026-08-12 | 25.94 | 25.94 | 25.94 | 25.94 | +0.139% | 9 | -3.209% |
| 2026-08-11 | 25.92 | 25.92 | 25.91 | 25.91 | +0.046% | 210 | -3.075% |
| 2026-08-10 | 25.85 | 25.90 | 25.85 | 25.89 | +0.183% | 495 | -3.030% |
| 2026-08-07 | 25.84 | 25.85 | 25.84 | 25.85 | +0.460% | 114 | -2.853% |
| 2026-08-06 | 25.73 | 25.73 | 25.69 | 25.73 | -0.384% | 239 | -2.406% |
| 2026-08-05 | 25.95 | 25.96 | 25.79 | 25.83 | -0.115% | 1,105 | -2.780% |
| 2026-08-04 | 25.86 | 25.86 | 25.86 | 25.86 | +0.785% | 5 | -2.892% |
| 2026-08-03 | 25.61 | 25.66 | 25.61 | 25.66 | +0.613% | 120 | -2.129% |
| 2026-07-31 | 25.36 | 25.50 | 25.36 | 25.50 | +0.273% | 1,018 | -1.529% |
| 2026-07-30 | 25.43 | 25.43 | 25.43 | 25.43 | -0.383% | 197 | -1.261% |
| 2026-07-29 | 25.66 | 25.67 | 25.53 | 25.53 | -0.802% | 38,623 | -1.639% |
| 2026-07-28 | 25.81 | 25.81 | 25.73 | 25.73 | +0.845% | 33,906 | -2.428% |
| 2026-07-27 | 25.56 | 25.56 | 25.52 | 25.52 | +0.133% | 393 | -1.603% |
| 2026-07-24 | 25.53 | 25.56 | 25.47 | 25.49 | +0.748% | 4,649 | -1.473% |
| 2026-07-23 | 25.36 | 25.36 | 25.30 | 25.30 | -0.777% | 355 | -0.736% |
| 2026-07-22 | 25.55 | 25.55 | 25.49 | 25.49 | +0.194% | 200 | -1.507% |
| 2026-07-21 | 25.45 | 25.45 | 25.45 | 25.45 | +0.262% | 10 | -1.317% |
| 2026-07-20 | 25.46 | 25.46 | 25.38 | 25.38 | -0.455% | 1,207 | -1.058% |
| 2026-07-17 | 25.49 | 25.49 | 25.49 | 25.49 | -0.621% | 79 | -1.508% |
| 2026-07-16 | 25.65 | 25.65 | 25.65 | 25.65 | +0.743% | 6 | -2.120% |
| 2026-07-15 | 25.56 | 25.56 | 25.46 | 25.46 | -0.062% | 417 | -1.393% |
| 2026-07-14 | 25.48 | 25.48 | 25.48 | 25.48 | -0.230% | 7 | -1.453% |
| 2026-07-13 | 25.62 | 25.62 | 25.54 | 25.54 | -0.096% | 1,477 | -1.680% |
| 2026-07-10 | 25.51 | 25.56 | 25.51 | 25.56 | +0.632% | 506 | -1.774% |
| 2026-07-09 | 25.40 | 25.40 | 25.40 | 25.40 | +0.030% | 356 | -1.153% |
| 2026-07-08 | 25.36 | 25.45 | 25.35 | 25.40 | -0.886% | 3,957 | -1.124% |
| 2026-07-07 | 25.70 | 25.71 | 25.62 | 25.62 | +0.420% | 1,748 | -2.000% |
| 2026-07-06 | 25.55 | 25.55 | 25.52 | 25.52 | -0.061% | 512 | -1.588% |
| 2026-07-02 | 25.49 | 25.54 | 25.41 | 25.53 | +0.761% | 3,426 | -1.648% |
| 2026-07-01 | 25.40 | 25.40 | 25.34 | 25.34 | -0.020% | 400 | -0.899% |
| 2026-06-30 | 25.31 | 25.36 | 25.31 | 25.34 | -0.273% | 3,216 | -0.919% |
| 2026-06-29 | 25.36 | 25.42 | 25.32 | 25.41 | +0.313% | 2,325 | -1.190% |
| 2026-06-26 | 25.29 | 25.33 | 25.29 | 25.33 | +0.245% | 559 | -0.881% |
| 2026-06-25 | 25.27 | 25.27 | 25.27 | 25.27 | +0.185% | 160 | -0.637% |
| 2026-06-24 | 25.23 | 25.26 | 25.21 | 25.22 | +0.215% | 4,106 | -0.454% |
| 2026-06-23 | 25.15 | 25.20 | 25.15 | 25.17 | +0.056% | 1,319 | -0.239% |
| 2026-06-22 | 25.21 | 25.22 | 25.16 | 25.16 | +0.029% | 2,833 | -0.184% |
| 2026-06-18 | 25.19 | 25.19 | 25.15 | 25.15 | +0.234% | 1,142 | -0.155% |
| 2026-06-17 | 25.09 | 25.09 | 25.09 | 25.09 | -1.581% | 157 | +0.079% |
| 2026-06-16 | 25.49 | 25.49 | 25.49 | 25.49 | +0.068% | 78 | -1.504% |
| 2026-06-15 | 25.59 | 25.59 | 25.48 | 25.48 | +0.329% | 345 | -1.437% |
| 2026-06-12 | 25.39 | 25.39 | 25.39 | 25.39 | +0.574% | 0 | -1.113% |
| 2026-06-11 | 25.25 | 25.25 | 25.25 | 25.25 | +0.954% | 102 | -0.545% |
| 2026-06-10 | 25.20 | 25.20 | 25.01 | 25.01 | -0.486% | 201 | +0.404% |
| 2026-06-09 | 24.91 | 25.13 | 24.91 | 25.13 | +0.579% | 279 | -0.084% |
| 2026-06-08 | 25.13 | 25.13 | 24.99 | 24.99 | -0.433% | 508 | +0.494% |
| 2026-06-05 | 25.10 | 25.10 | 25.10 | 25.10 | -0.686% | 105 | +0.059% |
| 2026-06-04 | 25.29 | 25.29 | 25.27 | 25.27 | +0.735% | 120 | -0.628% |
| 2026-06-03 | 25.20 | 25.20 | 25.08 | 25.08 | -0.150% | 151 | +0.102% |
| 2026-06-02 | 25.10 | 25.12 | 25.10 | 25.12 | +0.227% | 125 | -0.048% |
| 2026-06-01 | 25.18 | 25.18 | 25.07 | 25.07 | -0.658% | 331 | +0.180% |
| 2026-05-29 | 25.24 | 25.27 | 25.23 | 25.23 | -0.566% | 201 | -0.480% |
| 2026-05-28 | 25.34 | 25.44 | 25.34 | 25.37 | +0.042% | 1,184 | -1.043% |
| 2026-05-27 | 25.40 | 25.44 | 25.36 | 25.36 | +0.085% | 1,753 | -1.001% |
| 2026-05-26 | 25.39 | 25.39 | 25.34 | 25.34 | +0.029% | 1,196 | -0.917% |
| 2026-05-22 | 25.33 | 25.41 | 25.30 | 25.34 | +0.517% | 3,521 | -0.888% |
| 2026-05-21 | 25.11 | 25.20 | 25.11 | 25.20 | +0.134% | 1,400 | -0.376% |
| 2026-05-20 | 25.02 | 25.19 | 25.02 | 25.17 | +0.589% | 893 | -0.242% |
| 2026-05-19 | 24.95 | 25.07 | 24.95 | 25.02 | -0.100% | 19,645 | +0.346% |
| 2026-05-18 | 25.02 | 25.05 | 24.97 | 25.05 | +0.512% | 334 | +0.246% |
| 2026-05-15 | 25.05 | 25.05 | 24.92 | 24.92 | -1.166% | 231 | +0.759% |
| 2026-05-14 | 25.21 | 25.24 | 25.21 | 25.21 | +0.294% | 200,305 | -0.416% |
| 2026-05-13 | 25.06 | 25.14 | 25.06 | 25.14 | -0.128% | 300 | -0.124% |
| 2026-05-12 | 25.09 | 25.17 | 25.08 | 25.17 | +0.374% | 2,541 | -0.252% |
| 2026-05-11 | 25.07 | 25.09 | 25.06 | 25.08 | +0.249% | 3,016 | +0.121% |
| 2026-05-08 | 25.09 | 25.09 | 25.02 | 25.02 | +0.070% | 1,000 | +0.370% |
| 2026-05-07 | 25.06 | 25.06 | 25.00 | 25.00 | -0.951% | 1,138 | +0.440% |
| 2026-05-06 | 25.16 | 25.24 | 25.16 | 25.24 | +0.660% | 7,150 | -0.515% |
| 2026-05-05 | 25.05 | 25.13 | 25.03 | 25.07 | +0.499% | 6,193 | +0.142% |
| 2026-05-04 | 25.07 | 25.09 | 24.95 | 24.95 | -0.716% | 1,716 | +0.641% |
| 2026-05-01 | 25.11 | 25.15 | 25.11 | 25.13 | -0.056% | 12,116 | -0.080% |
| 2026-04-30 | 24.84 | 25.14 | 24.84 | 25.14 | +1.553% | 1,144 | -0.136% |
| 2026-04-29 | 24.69 | 24.77 | 24.69 | 24.76 | -0.178% | 3,781 | +1.415% |
| 2026-04-28 | 24.82 | 24.83 | 24.76 | 24.80 | +0.060% | 2,529 | +1.235% |
| 2026-04-27 | 24.79 | 24.79 | 24.79 | 24.79 | -0.242% | 134 | +1.295% |
| 2026-04-24 | 24.85 | 24.85 | 24.85 | 24.85 | -0.230% | 0 | +1.050% |
| 2026-04-23 | 24.92 | 24.94 | 24.91 | 24.91 | +0.571% | 2,006 | +0.818% |
| 2026-04-22 | 24.78 | 24.78 | 24.76 | 24.76 | +0.218% | 1,217 | +1.394% |
| 2026-04-21 | 24.84 | 24.84 | 24.71 | 24.71 | -0.814% | 1,200 | +1.615% |
| 2026-04-20 | 24.91 | 24.91 | 24.91 | 24.91 | -0.250% | 0 | +0.788% |
| 2026-04-17 | 25.02 | 25.04 | 24.98 | 24.98 | +0.836% | 1,768 | +0.536% |
| 2026-04-16 | 24.77 | 24.77 | 24.77 | 24.77 | +0.406% | 10 | +1.376% |
| 2026-04-15 | 24.68 | 24.68 | 24.67 | 24.67 | -0.014% | 1,000 | +1.788% |
| 2026-04-14 | 24.67 | 24.67 | 24.67 | 24.67 | +0.499% | 0 | +1.774% |
| 2026-04-13 | 24.48 | 24.55 | 24.48 | 24.55 | +0.336% | 1,000 | +2.281% |
| 2026-04-10 | 24.50 | 24.51 | 24.47 | 24.47 | -0.461% | 1,800 | +2.624% |
| 2026-04-09 | 24.58 | 24.58 | 24.58 | 24.58 | +0.437% | 10 | +2.151% |
| 2026-04-08 | 24.39 | 24.47 | 24.37 | 24.47 | +1.890% | 1,200 | +2.597% |
| 2026-04-07 | 24.02 | 24.03 | 24.02 | 24.02 | -0.210% | 1,150 | +4.536% |
| 2026-04-06 | 24.09 | 24.18 | 24.07 | 24.07 | +0.233% | 200 | +4.316% |
| 2026-04-02 | 23.96 | 24.02 | 23.95 | 24.02 | +0.199% | 1,200 | +4.560% |
| 2026-04-01 | 24.01 | 24.02 | 23.97 | 23.97 | +0.217% | 2,101 | +4.767% |
| 2026-03-31 | 23.84 | 23.92 | 23.82 | 23.92 | +1.587% | 1,100 | +4.995% |
| 2026-03-30 | 23.68 | 23.69 | 23.54 | 23.54 | +0.049% | 1,001 | +6.661% |
| 2026-03-27 | 23.53 | 23.53 | 23.53 | 23.53 | -0.950% | 0 | +6.713% |
| 2026-03-26 | 23.76 | 23.76 | 23.76 | 23.76 | -0.918% | 50 | +5.700% |
| 2026-03-25 | 23.96 | 25.68 | 23.92 | 23.98 | +0.524% | 2,247 | +4.730% |
| 2026-03-24 | 23.98 | 24.00 | 23.85 | 23.85 | -0.725% | 2,900 | +5.279% |
| 2026-03-23 | 23.99 | 24.03 | 23.99 | 24.03 | +1.662% | 193 | +4.516% |
| 2026-03-20 | 23.84 | 23.84 | 23.63 | 23.63 | -1.564% | 400 | +6.252% |
| 2026-03-19 | 24.03 | 24.08 | 23.96 | 24.01 | -0.274% | 500 | +4.591% |
| 2026-03-18 | 24.30 | 24.30 | 24.07 | 24.07 | -1.500% | 1,300 | +4.304% |
| 2026-03-17 | 24.55 | 24.59 | 24.44 | 24.44 | +0.184% | 1,934 | +2.739% |
| 2026-03-16 | 24.41 | 24.43 | 24.40 | 24.40 | +0.659% | 505 | +2.929% |
| 2026-03-13 | 24.37 | 24.37 | 24.24 | 24.24 | +0.008% | 581 | +3.607% |
| 2026-03-12 | 24.38 | 24.40 | 24.23 | 24.23 | -0.985% | 1,500 | +3.616% |
| 2026-03-11 | 24.45 | 24.52 | 24.44 | 24.48 | -0.466% | 1,174 | +2.594% |
| 2026-03-10 | 24.63 | 24.75 | 24.59 | 24.59 | -0.223% | 1,585 | +2.117% |
| 2026-03-09 | 24.30 | 24.67 | 24.30 | 24.64 | +0.275% | 1,329 | +1.889% |
| 2026-03-06 | 24.55 | 24.59 | 24.55 | 24.58 | -0.864% | 1,146 | +2.169% |
| 2026-03-05 | 24.73 | 24.79 | 24.73 | 24.79 | -1.057% | 1,001 | +1.286% |
| 2026-03-04 | 25.01 | 25.06 | 24.99 | 25.06 | +0.435% | 1,200 | +0.216% |
| 2026-03-03 | 24.90 | 25.00 | 24.65 | 24.95 | -0.839% | 1,202 | +0.651% |
| 2026-03-02 | 25.14 | 25.20 | 25.14 | 25.16 | -0.314% | 1,323 | -0.194% |
| 2026-02-27 | 25.08 | 25.24 | 25.08 | 25.24 | +0.507% | 1,311 | -0.507% |
| 2026-02-26 | 25.02 | 25.12 | 25.02 | 25.11 | +0.003% | 1,550 | -0.003% |
| 2026-02-25 | 25.00 | 25.11 | 25.00 | 25.11 | +0.097% | 1,301 | 0.000% |
| 2026-02-24 | 24.99 | 25.11 | 24.96 | 25.09 | 0.000% | 2,260 | +0.097% |