Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Nasdaq - Delayed Quote USD

Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund (RWSNX)

17.32
-0.22
(-1.25%)
At close: 8:02:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202517.3217.3217.3217.3217.32-
Mar 7, 202517.5417.5417.5417.5417.54-
Mar 6, 202517.3717.3717.3717.3717.37-
Mar 5, 202517.4617.4617.4617.4617.46-
Mar 4, 202517.2817.2817.2817.2817.28-
Mar 3, 202517.4717.4717.4717.4717.47-
Feb 28, 202517.7417.7417.7417.7417.74-
Feb 27, 202517.5817.5817.5817.5817.58-
Feb 26, 202517.8017.8017.8017.8017.80-
Feb 25, 202517.8417.8417.8417.8417.84-
Feb 24, 202517.8317.8317.8317.8317.83-
Feb 21, 202517.8617.8617.8617.8617.86-
Feb 20, 202518.1318.1318.1318.1318.13-
Feb 19, 202518.1518.1518.1518.1518.15-
Feb 18, 202518.1818.1818.1818.1818.18-
Feb 14, 202518.0518.0518.0518.0518.05-
Feb 13, 202518.0518.0518.0518.0518.05-
Feb 12, 202517.8817.8817.8817.8817.88-
Feb 11, 202517.9917.9917.9917.9917.99-
Feb 10, 202518.0118.0118.0118.0118.01-
Feb 7, 202517.9417.9417.9417.9417.94-
Feb 6, 202518.0718.0718.0718.0718.07-
Feb 5, 202518.1618.1618.1618.1618.16-
Feb 4, 202518.0818.0818.0818.0818.08-
Feb 3, 202517.9517.9517.9517.9517.95-
Jan 31, 202518.0918.0918.0918.0918.09-
Jan 30, 202518.2118.2118.2118.2118.21-
Jan 29, 202518.0918.0918.0918.0918.09-
Jan 28, 202518.1318.1318.1318.1318.13-
Jan 27, 202518.2118.2118.2118.2118.21-
Jan 24, 202518.2118.2118.2118.2118.21-
Jan 23, 202518.2318.2318.2318.2318.23-
Jan 22, 202518.1418.1418.1418.1418.14-
Jan 21, 202518.2818.2818.2818.2818.28-
Jan 17, 202518.0418.0418.0418.0418.04-
Jan 16, 202517.9917.9917.9917.9917.99-
Jan 15, 202517.9217.9217.9217.9217.92-
Jan 14, 202517.7217.7217.7217.7217.72-
Jan 13, 202517.5717.5717.5717.5717.57-
Jan 10, 202517.4917.4917.4917.4917.49-
Jan 8, 202517.7417.7417.7417.7417.74-
Jan 7, 202517.7917.7917.7917.7917.79-
Jan 6, 202517.8717.8717.8717.8717.87-
Jan 3, 202517.8917.8917.8917.8917.89-
Jan 2, 202517.7417.7417.7417.7417.74-
Dec 31, 202417.7417.7417.7417.7417.74-
Dec 30, 202417.6917.6917.6917.6917.69-
Dec 27, 2024 0.36 Dividend
Dec 27, 202417.8117.8117.8117.8117.81-
Dec 27, 2024 0.87 Capital Gains
Dec 26, 202419.1919.1919.1919.1917.96-
Dec 24, 202419.0919.0919.0919.0917.87-
Dec 23, 202418.9818.9818.9818.9817.76-
Dec 20, 202418.9918.9918.9918.9917.77-
Dec 19, 202418.7918.7918.7918.7917.59-
Dec 18, 202418.8718.8718.8718.8717.66-
Dec 17, 202419.4419.4419.4419.4418.19-
Dec 16, 202419.5719.5719.5719.5718.32-
Dec 13, 202419.6119.6119.6119.6118.35-
Dec 12, 202419.6919.6919.6919.6918.43-
Dec 11, 202419.8319.8319.8319.8318.56-
Dec 10, 202419.8419.8419.8419.8418.57-
Dec 9, 202419.9119.9119.9119.9118.63-
Dec 6, 202419.9619.9619.9619.9618.68-
Dec 5, 202419.9719.9719.9719.9718.69-
Dec 4, 202420.1020.1020.1020.1018.81-
Dec 3, 202420.1120.1120.1120.1118.82-
Dec 2, 202420.2220.2220.2220.2218.93-
Nov 29, 202420.2020.2020.2020.2018.91-
Nov 27, 202420.2020.2020.2020.2018.91-
Nov 26, 202420.1920.1920.1920.1918.90-
Nov 25, 202420.2920.2920.2920.2918.99-
Nov 22, 202420.0720.0720.0720.0718.78-
Nov 21, 202419.8419.8419.8419.8418.57-
Nov 20, 202419.6119.6119.6119.6118.35-
Nov 19, 202419.5819.5819.5819.5818.33-
Nov 18, 202419.5419.5419.5419.5418.29-
Nov 15, 202419.4619.4619.4619.4618.21-
Nov 14, 202419.6419.6419.6419.6418.38-
Nov 13, 202419.7519.7519.7519.7518.49-
Nov 12, 202419.8419.8419.8419.8418.57-
Nov 11, 202420.1120.1120.1120.1118.82-
Nov 8, 202419.9619.9619.9619.9618.68-
Nov 7, 202419.9019.9019.9019.9018.63-
Nov 6, 202419.9019.9019.9019.9018.63-
Nov 5, 202419.3719.3719.3719.3718.13-
Nov 4, 202419.1319.1319.1319.1317.90-
Nov 1, 202419.0819.0819.0819.0817.86-
Oct 31, 202419.0819.0819.0819.0817.86-
Oct 30, 202419.2119.2119.2119.2117.98-
Oct 29, 202419.2119.2119.2119.2117.98-
Oct 28, 202419.3219.3219.3219.3218.08-
Oct 25, 202419.1419.1419.1419.1417.91-
Oct 24, 202419.2119.2119.2119.2117.98-
Oct 23, 202419.2019.2019.2019.2017.97-
Oct 22, 202419.2919.2919.2919.2918.05-
Oct 21, 202419.3319.3319.3319.3318.09-
Oct 18, 202419.5719.5719.5719.5718.32-
Oct 17, 202419.5619.5619.5619.5618.31-
Oct 16, 202419.6019.6019.6019.6018.34-
Oct 15, 202419.3819.3819.3819.3818.14-
Oct 14, 202419.3619.3619.3619.3618.12-
Oct 11, 202419.2719.2719.2719.2718.04-
Oct 10, 202419.0519.0519.0519.0517.83-
Oct 9, 202419.1219.1219.1219.1217.90-
Oct 8, 202419.0719.0719.0719.0717.85-
Oct 7, 202419.0819.0819.0819.0817.86-
Oct 4, 202419.2019.2019.2019.2017.97-
Oct 3, 202419.0419.0419.0419.0417.82-
Oct 2, 202419.1319.1319.1319.1317.90-
Oct 1, 202419.1719.1719.1719.1717.94-
Sep 30, 202419.2919.2919.2919.2918.05-
Sep 27, 202419.2519.2519.2519.2518.02-
Sep 26, 202419.1619.1619.1619.1617.93-
Sep 25, 202419.0319.0319.0319.0317.81-
Sep 24, 202419.1919.1919.1919.1917.96-
Sep 23, 202419.1419.1419.1419.1417.91-
Sep 20, 202419.1219.1219.1219.1217.90-
Sep 19, 202419.2519.2519.2519.2518.02-
Sep 18, 202419.0319.0319.0319.0317.81-
Sep 17, 202419.0319.0319.0319.0317.81-
Sep 16, 202418.9718.9718.9718.9717.76-
Sep 13, 202418.8818.8818.8818.8817.67-
Sep 12, 202418.6118.6118.6118.6117.42-
Sep 11, 202418.4618.4618.4618.4617.28-
Sep 10, 202418.4418.4418.4418.4417.26-
Sep 9, 202418.4618.4618.4618.4617.28-
Sep 6, 202418.3818.3818.3818.3817.20-
Sep 5, 202418.6018.6018.6018.6017.41-
Sep 4, 202418.6718.6718.6718.6717.47-
Sep 3, 202418.6918.6918.6918.6917.49-
Aug 30, 202418.9918.9918.9918.9917.77-
Aug 29, 202418.8918.8918.8918.8917.68-
Aug 28, 202418.8118.8118.8118.8117.61-
Aug 27, 202418.8818.8818.8818.8817.67-
Aug 26, 202418.9518.9518.9518.9517.74-
Aug 23, 202418.9318.9318.9318.9317.72-
Aug 22, 202418.5818.5818.5818.5817.39-
Aug 21, 202418.6818.6818.6818.6817.48-
Aug 20, 202418.5318.5318.5318.5317.34-
Aug 19, 202418.6418.6418.6418.6417.45-
Aug 16, 202418.4418.4418.4418.4417.26-
Aug 15, 202418.4418.4418.4418.4417.26-
Aug 14, 202418.1918.1918.1918.1917.03-
Aug 13, 202418.2318.2318.2318.2317.06-
Aug 12, 202418.0218.0218.0218.0216.87-
Aug 9, 202418.1418.1418.1418.1416.98-
Aug 8, 202418.1418.1418.1418.1416.98-
Aug 7, 202417.8617.8617.8617.8616.72-
Aug 6, 202417.9817.9817.9817.9816.83-
Aug 5, 202417.8417.8417.8417.8416.70-
Aug 2, 202418.2718.2718.2718.2717.10-
Aug 1, 202418.6118.6118.6118.6117.42-
Jul 31, 202418.8918.8918.8918.8917.68-
Jul 30, 202418.8318.8318.8318.8317.62-
Jul 29, 202418.7518.7518.7518.7517.55-
Jul 26, 202418.8018.8018.8018.8017.60-
Jul 25, 202418.5518.5518.5518.5517.36-
Jul 24, 202418.6018.6018.6018.6017.41-
Jul 23, 202418.9018.9018.9018.9017.69-
Jul 22, 202418.9518.9518.9518.9517.74-
Jul 19, 202418.7918.7918.7918.7917.59-
Jul 18, 202418.9118.9118.9118.9117.70-
Jul 17, 202419.0519.0519.0519.0517.83-
Jul 16, 202419.1719.1719.1719.1717.94-
Jul 15, 202419.0219.0219.0219.0217.80-
Jul 12, 202418.9718.9718.9718.9717.76-
Jul 11, 202418.8418.8418.8418.8417.63-
Jul 10, 202418.8718.8718.8718.8717.66-
Jul 9, 202418.6918.6918.6918.6917.49-
Jul 8, 202418.7018.7018.7018.7017.50-
Jul 5, 202418.6418.6418.6418.6417.45-
Jul 3, 202418.6118.6118.6118.6117.42-
Jul 2, 202418.5218.5218.5218.5217.33-
Jul 1, 202418.4618.4618.4618.4617.28-
Jun 28, 202418.4918.4918.4918.4917.31-
Jun 27, 202418.5118.5118.5118.5117.32-
Jun 26, 202418.5418.5418.5418.5417.35-
Jun 25, 202418.5818.5818.5818.5817.39-
Jun 24, 202418.5918.5918.5918.5917.40-
Jun 21, 202418.5318.5318.5318.5317.34-
Jun 20, 202418.5318.5318.5318.5317.34-
Jun 18, 202418.5518.5518.5518.5517.36-
Jun 17, 202418.5018.5018.5018.5017.32-
Jun 14, 202418.4518.4518.4518.4517.27-
Jun 13, 202418.5218.5218.5218.5217.33-
Jun 12, 202418.5418.5418.5418.5417.35-
Jun 11, 202418.4118.4118.4118.4117.23-
Jun 10, 202418.3718.3718.3718.3717.19-
Jun 7, 202418.4618.4618.4618.4617.28-
Jun 6, 202418.4818.4818.4818.4817.30-
Jun 5, 202418.4818.4818.4818.4817.30-
Jun 4, 202418.3818.3818.3818.3817.20-
Jun 3, 202418.4118.4118.4118.4117.23-
May 31, 202418.2018.2018.2018.2017.03-
May 30, 202418.2018.2018.2018.2017.03-
May 29, 202418.0718.0718.0718.0716.91-
May 28, 202418.2518.2518.2518.2517.08-
May 24, 202418.2718.2718.2718.2717.10-
May 23, 202418.1518.1518.1518.1516.99-
May 22, 202418.3018.3018.3018.3017.13-
May 21, 202418.4018.4018.4018.4017.22-
May 20, 202418.3918.3918.3918.3917.21-
May 17, 202418.3718.3718.3718.3717.19-
May 16, 202418.3718.3718.3718.3717.19-
May 15, 202418.4018.4018.4018.4017.22-
May 14, 202418.2718.2718.2718.2717.10-
May 13, 202418.1918.1918.1918.1917.03-
May 10, 202418.1318.1318.1318.1316.97-
May 9, 202418.1318.1318.1318.1316.97-
May 8, 202418.0418.0418.0418.0416.88-
May 7, 202418.0618.0618.0618.0616.90-
May 6, 202418.0318.0318.0318.0316.88-
May 3, 202417.9317.9317.9317.9316.78-
May 2, 202417.7417.7417.7417.7416.60-
May 1, 202417.5917.5917.5917.5916.46-
Apr 30, 202417.6117.6117.6117.6116.48-
Apr 29, 202417.8517.8517.8517.8516.71-
Apr 26, 202417.7317.7317.7317.7316.59-
Apr 25, 202417.6017.6017.6017.6016.47-
Apr 24, 202417.7217.7217.7217.7216.59-
Apr 23, 202417.6817.6817.6817.6816.55-
Apr 22, 202417.5317.5317.5317.5316.41-
Apr 19, 202417.4117.4117.4117.4116.29-
Apr 18, 202417.3917.3917.3917.3916.28-
Apr 17, 202417.3817.3817.3817.3816.27-
Apr 16, 202417.3917.3917.3917.3916.28-
Apr 15, 202417.5017.5017.5017.5016.38-
Apr 12, 202417.6917.6917.6917.6916.56-
Apr 11, 202417.9217.9217.9217.9216.77-
Apr 10, 202417.8617.8617.8617.8616.72-
Apr 9, 202418.1418.1418.1418.1416.98-
Apr 8, 202418.0718.0718.0718.0716.91-
Apr 5, 202417.9717.9717.9717.9716.82-
Apr 4, 202417.9717.9717.9717.9716.82-
Apr 3, 202418.0818.0818.0818.0816.92-
Apr 2, 202418.0518.0518.0518.0516.89-
Apr 1, 202418.2018.2018.2018.2017.03-
Mar 28, 202418.2718.2718.2718.2717.10-
Mar 27, 202418.2318.2318.2318.2317.06-
Mar 26, 202417.9917.9917.9917.9916.84-
Mar 25, 202418.0818.0818.0818.0816.92-
Mar 22, 202418.0918.0918.0918.0916.93-
Mar 21, 202418.1518.1518.1518.1516.99-
Mar 20, 202418.1118.1118.1118.1116.95-
Mar 19, 202417.9517.9517.9517.9516.80-
Mar 18, 202417.8617.8617.8617.8616.72-
Mar 15, 202417.8117.8117.8117.8116.67-
Mar 14, 202417.8417.8417.8417.8416.70-
Mar 13, 202417.9717.9717.9717.9716.82-
Mar 12, 202417.9517.9517.9517.9516.80-
Mar 11, 202417.8817.8817.8817.8816.73-

Related Tickers