UK markets close in 17 minutes

RH Tactical Rotation ETF (RHRX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.54+0.10 (+0.68%)
As of 11:12AM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202414.3714.5514.5014.5414.541,477
13 May 202414.4014.4414.4014.4414.441,400
10 May 202414.4514.4514.4514.4514.45-
09 May 202414.3914.4014.3514.3814.384,000
08 May 202414.3714.3714.3714.3714.37100
07 May 202414.3714.4014.3714.3714.379,100
06 May 202414.3514.4114.3114.4114.4114,800
03 May 202414.2214.2214.1814.1814.181,000
02 May 202413.8813.9113.8413.9113.916,500
01 May 202413.7713.9813.7313.9813.984,900
30 Apr 202414.0014.0213.8813.8813.8816,400
29 Apr 202414.1414.1414.0914.1114.1110,200
26 Apr 202414.1414.1414.1014.1014.10900
25 Apr 202413.7213.8813.7213.8813.8821,400
24 Apr 202413.9013.9313.9013.9313.93700
23 Apr 202413.9213.9213.8913.8913.89600
22 Apr 202413.5813.6813.5813.6813.68400
19 Apr 202413.5813.5813.5613.5613.561,700
18 Apr 202413.8613.8713.8413.8413.841,000
17 Apr 202413.9513.9913.9413.9413.944,200
16 Apr 202414.1114.1114.1114.1114.11100
15 Apr 202414.2914.2914.0914.0914.092,800
12 Apr 202414.3714.3914.2614.3014.308,500
11 Apr 202414.5514.5914.5314.5714.571,100
10 Apr 202414.3714.3714.3714.3714.37200
09 Apr 202414.4714.4714.4714.4714.472,100
08 Apr 202414.4714.4714.4514.4514.45700
05 Apr 202414.4614.4614.4614.4614.46100
04 Apr 202414.5114.5114.3114.3114.311,000
03 Apr 202414.4614.5614.4614.5214.521,600
02 Apr 202414.4214.5114.4114.4814.484,100
01 Apr 202414.5714.6314.5714.6014.602,300
28 Mar 202414.5514.5614.5514.5614.566,800
27 Mar 202414.5014.5514.5014.5514.553,600
26 Mar 202414.6014.6214.4914.4914.497,600
25 Mar 202414.6014.6214.5514.5514.558,400
22 Mar 202414.6214.6214.6214.6214.62100
21 Mar 202414.6314.6314.6014.6014.602,000
20 Mar 202414.3914.5114.3914.5114.515,600
19 Mar 202414.3514.3714.3214.3714.375,600
18 Mar 202414.2014.4114.2014.2914.2911,000
15 Mar 202414.2114.2714.1914.2514.2514,900
14 Mar 202414.3414.3414.3414.3414.34100
13 Mar 202414.4814.4814.3614.4314.431,400
12 Mar 202414.4614.5514.4614.5014.50900
11 Mar 202414.2414.3414.2314.2814.281,400
08 Mar 202414.3914.6213.9913.9913.993,900
07 Mar 202414.4614.4814.4414.4614.4627,700
06 Mar 202414.4514.4714.4314.4414.449,600
05 Mar 202414.3214.3214.0414.2814.2868,200
04 Mar 202414.3914.4114.3814.3814.381,900
01 Mar 202414.4314.4314.4314.4314.43100
29 Feb 202414.1314.1914.1214.1714.176,700
28 Feb 202414.0414.0414.0414.0414.04100
27 Feb 202414.0914.1114.0814.1114.111,700
26 Feb 202414.1514.1514.1014.1014.10300
23 Feb 202414.1114.1414.1114.1414.14100
22 Feb 202414.0714.1614.0714.1614.16600
21 Feb 202413.5913.7113.5913.7113.71400
20 Feb 202413.7513.7713.6413.7213.725,000
16 Feb 202413.8713.8713.8713.8713.87500
15 Feb 202413.9713.9713.9713.9713.97100
14 Feb 202413.8513.9413.8513.9413.94400
13 Feb 202413.7713.7713.6913.7513.759,200
12 Feb 202413.9413.9713.9413.9713.971,900
09 Feb 202414.0114.0114.0114.0114.01200
08 Feb 202413.8713.8713.8713.8713.871,800
07 Feb 202413.7213.8113.7213.8113.81600
06 Feb 202413.6113.6313.5513.6313.632,100
05 Feb 202413.6313.6813.6313.6513.653,500
02 Feb 202413.6413.6613.6113.6413.649,200
01 Feb 202413.3813.4313.3813.4313.437,300
31 Jan 202413.3413.3913.2513.2913.295,800
30 Jan 202413.5613.5613.4913.5013.501,300
29 Jan 202413.4413.5813.4413.5813.583,000
26 Jan 202413.4813.4813.4513.4813.481,900
25 Jan 202413.5213.5413.4913.5413.541,000
24 Jan 202413.5713.5713.4513.4713.479,600
23 Jan 202413.3213.4013.3213.4013.402,200
22 Jan 202413.3413.3413.3413.3413.34200
19 Jan 202413.3013.3013.3013.3013.30200
18 Jan 202412.9913.0512.9013.0513.053,200
17 Jan 202412.8612.8612.8612.8612.86100
16 Jan 202412.9012.9312.9012.9312.93300
12 Jan 202412.9312.9312.9312.9312.93800
11 Jan 202412.9112.9112.9112.9112.91100
10 Jan 202412.9012.9012.9012.9012.90100
09 Jan 202412.8012.8312.8012.8312.8343,300
08 Jan 202412.6812.8112.6812.8112.811,700
05 Jan 202412.6512.6512.5912.5912.591,500
04 Jan 202412.5912.6212.5512.5612.565,700
03 Jan 202412.6012.6412.5812.6012.6023,000
02 Jan 202412.6512.7312.6512.7312.73200
29 Dec 202312.8312.9012.8312.9012.904,700
28 Dec 202312.9813.0212.9612.9612.96800
27 Dec 202312.9212.9412.9212.9412.941,300
26 Dec 202312.9512.9512.9412.9412.94600
22 Dec 202312.8112.8512.8112.8512.851,400
21 Dec 202312.8512.8512.8512.8512.85200
20 Dec 202313.0613.0612.7512.7512.751,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...