RH Tactical Rotation ETF (RHRX)
NYSEARCA: RHRX · Real-Time Price · USD
14.90
+0.13 (0.90%)
Apr 1, 2025, 3:27 PM EDT - Market closed
RHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 2 |
| Apr 1, 2025 | 14.77 | 14.80 | 14.75 | 14.80 | 14.80 | 0.22% | 859 |
| Mar 31, 2025 | 14.67 | 14.88 | 14.67 | 14.76 | 14.76 | 0.65% | 4,768 |
| Mar 28, 2025 | 14.78 | 14.78 | 14.67 | 14.67 | 14.67 | -2.60% | 244 |
| Mar 27, 2025 | 15.05 | 15.06 | 14.93 | 15.06 | 15.06 | 0.32% | 1,119 |
| Mar 26, 2025 | 15.03 | 15.21 | 15.01 | 15.01 | 15.01 | -0.58% | 252 |
| Mar 25, 2025 | 14.97 | 15.10 | 14.97 | 15.10 | 15.10 | 0.73% | 744 |
| Mar 24, 2025 | 15.15 | 15.15 | 14.99 | 14.99 | 14.99 | 0.20% | 2,709 |
| Mar 21, 2025 | 14.70 | 15.01 | 14.70 | 14.96 | 14.96 | 0.43% | 1,534 |
| Mar 20, 2025 | 14.60 | 15.01 | 14.59 | 14.90 | 14.90 | 0.45% | 22,010 |
| Mar 19, 2025 | 14.95 | 14.95 | 14.74 | 14.83 | 14.83 | 0.07% | 969 |
| Mar 18, 2025 | 14.93 | 14.93 | 14.82 | 14.82 | 14.82 | 0.47% | 1,474 |
| Mar 17, 2025 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | 0.33% | 648 |
| Mar 14, 2025 | 14.84 | 14.84 | 14.70 | 14.70 | 14.70 | 2.40% | 1,498 |
| Mar 13, 2025 | 14.56 | 14.57 | 14.36 | 14.36 | 14.36 | -1.65% | 29,763 |
| Mar 12, 2025 | 14.90 | 14.90 | 14.55 | 14.60 | 14.60 | -1.28% | 54,012 |
| Mar 11, 2025 | 14.95 | 14.95 | 14.76 | 14.79 | 14.79 | -0.56% | 4,652 |
| Mar 10, 2025 | 15.00 | 15.09 | 14.87 | 14.87 | 14.87 | -2.48% | 841 |
| Mar 7, 2025 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 0.67% | 7,078 |
| Mar 6, 2025 | 15.15 | 15.15 | 15.09 | 15.15 | 15.15 | -2.59% | 722 |
| Mar 5, 2025 | 15.28 | 15.55 | 15.28 | 15.55 | 15.55 | 1.46% | 4,443 |
| Mar 4, 2025 | 15.09 | 15.45 | 15.09 | 15.33 | 15.33 | -0.37% | 1,543 |
| Mar 3, 2025 | 15.67 | 15.76 | 15.30 | 15.38 | 15.38 | -2.33% | 65,851 |
| Feb 28, 2025 | 15.50 | 15.75 | 15.49 | 15.75 | 15.75 | 1.09% | 3,896 |
| Feb 27, 2025 | 15.84 | 15.97 | 15.58 | 15.58 | 15.58 | -1.98% | 632 |
| Feb 26, 2025 | 15.98 | 15.98 | 15.86 | 15.89 | 15.89 | -0.03% | 1,130 |
| Feb 25, 2025 | 15.91 | 15.92 | 15.80 | 15.90 | 15.90 | -1.09% | 3,263 |
| Feb 24, 2025 | 16.27 | 16.27 | 16.08 | 16.08 | 16.08 | -0.81% | 5,206 |
| Feb 21, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.86% | 50 |
| Feb 20, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.70% | 284 |
| Feb 19, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.52% | 263 |
| Feb 18, 2025 | 16.52 | 16.58 | 16.52 | 16.54 | 16.54 | -0.10% | 1,002 |
| Feb 14, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.50% | 26 |
| Feb 13, 2025 | 16.49 | 16.50 | 16.48 | 16.48 | 16.48 | 1.15% | 2,056 |
| Feb 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.34% | 1 |
| Feb 11, 2025 | 16.24 | 16.35 | 16.24 | 16.35 | 16.35 | -0.34% | 155 |
| Feb 10, 2025 | 16.31 | 16.50 | 16.31 | 16.40 | 16.40 | 0.86% | 1,108 |
| Feb 7, 2025 | 16.30 | 16.30 | 16.26 | 16.26 | 16.26 | -0.76% | 581 |
| Feb 6, 2025 | 16.41 | 16.41 | 16.29 | 16.38 | 16.38 | 0.59% | 870 |
| Feb 5, 2025 | 16.23 | 16.29 | 16.16 | 16.29 | 16.29 | 0.05% | 2,304 |
| Feb 4, 2025 | 16.23 | 16.28 | 16.23 | 16.28 | 16.28 | 0.77% | 124 |
| Feb 3, 2025 | 16.07 | 16.16 | 16.05 | 16.16 | 16.16 | -0.91% | 712 |
| Jan 31, 2025 | 16.50 | 16.50 | 16.25 | 16.30 | 16.30 | -0.45% | 741 |
| Jan 30, 2025 | 16.34 | 16.38 | 16.34 | 16.38 | 16.38 | 1.17% | 481 |
| Jan 29, 2025 | 16.13 | 16.19 | 16.11 | 16.19 | 16.19 | -0.15% | 3,891 |
| Jan 28, 2025 | 16.07 | 16.21 | 16.05 | 16.21 | 16.21 | 0.76% | 593 |
| Jan 27, 2025 | 15.96 | 16.09 | 15.96 | 16.09 | 16.09 | -2.83% | 171 |
| Jan 24, 2025 | 16.60 | 16.65 | 16.48 | 16.56 | 16.56 | -0.16% | 4,459 |
| Jan 23, 2025 | 16.50 | 16.59 | 16.50 | 16.59 | 16.59 | 0.24% | 1,693 |
| Jan 22, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.80% | 56 |