Skip to main content
RH Tactical Rotation ETF (RHRX)
NYSEARCA: RHRX · Real-Time Price · USD
16.21
-0.35 (-2.14%)
At close: Feb 20, 2025, 9:39 AM
16.51
+0.31 (1.89%)
After-hours: Feb 20, 2025, 8:00 PM EST

RHRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.2116.2116.2116.2116.21-1.86%50
Feb 20, 202516.5116.5116.5116.5116.51-0.70%284
Feb 19, 202516.6316.6316.6316.6316.630.52%263
Feb 18, 202516.5216.5816.5216.5416.54-0.10%1,002
Feb 14, 202516.5616.5616.5616.5616.560.50%26
Feb 13, 202516.4916.5016.4816.4816.481.15%2,056
Feb 12, 202516.2916.2916.2916.2916.29-0.34%1
Feb 11, 202516.2416.3516.2416.3516.35-0.34%155
Feb 10, 202516.3116.5016.3116.4016.400.86%1,108
Feb 7, 202516.3016.3016.2616.2616.26-0.76%581
Feb 6, 202516.4116.4116.2916.3816.380.59%870
Feb 5, 202516.2316.2916.1616.2916.290.05%2,304
Feb 4, 202516.2316.2816.2316.2816.280.77%124
Feb 3, 202516.0716.1616.0516.1616.16-0.91%712
Jan 31, 202516.5016.5016.2516.3016.30-0.45%741
Jan 30, 202516.3416.3816.3416.3816.381.17%481
Jan 29, 202516.1316.1916.1116.1916.19-0.15%3,891
Jan 28, 202516.0716.2116.0516.2116.210.76%593
Jan 27, 202515.9616.0915.9616.0916.09-2.83%171
Jan 24, 202516.6016.6516.4816.5616.56-0.16%4,459
Jan 23, 202516.5016.5916.5016.5916.590.24%1,693
Jan 22, 202516.5516.5516.5516.5516.550.80%56
Jan 21, 202516.4216.4216.4216.4216.420.77%79
Jan 17, 202516.2316.2916.2316.2916.291.18%113
Jan 16, 202516.0816.1816.0516.1016.100.63%596
Jan 15, 202515.8216.0315.8216.0016.001.73%67,925
Jan 14, 202515.7415.7415.7215.7315.730.17%210
Jan 13, 202515.7215.7315.6215.7015.70-0.62%8,748
Jan 10, 202515.8015.8015.8015.8015.80-1.57%18
Jan 8, 202515.8916.0515.8916.0516.050.59%777
Jan 7, 202516.2316.2315.9615.9615.96-1.63%7,338
Jan 6, 202516.1816.2216.1616.2216.221.08%2,162
Jan 3, 202516.1016.1016.0016.0516.051.71%848
Jan 2, 202515.8415.8415.6615.7815.780.04%886
Dec 31, 202415.8715.8715.7715.7715.77-0.95%4,046
Dec 30, 202415.9215.9215.9215.9215.92-0.90%55
Dec 27, 202416.0616.1516.0616.0716.07-1.27%772
Dec 26, 202416.2716.2716.2716.2716.270.22%176
Dec 24, 202416.2416.2416.2416.2416.240.78%46
Dec 23, 202415.9016.1115.9016.1116.111.20%4,032
Dec 20, 202415.8016.0215.8015.9215.920.74%1,095
Dec 19, 202415.9015.9015.8115.8115.81-0.44%137
Dec 18, 202415.8615.8815.8615.8815.88-2.60%219
Dec 17, 202416.3016.3016.3016.3016.30-0.60%16
Dec 16, 202416.4016.4016.4016.4016.400.61%171
Dec 13, 202416.2516.3016.2516.3016.300.14%716
Dec 12, 202416.2716.2716.2716.2716.27-0.46%49
Dec 11, 202416.3416.3516.3416.3516.351.18%162
Dec 10, 202416.2316.2316.1616.1616.16-0.27%610
Dec 9, 202416.2016.2016.2016.2016.20-1.06%-
Dec 6, 202416.4016.4216.3816.3816.380.34%1,655
Dec 5, 202416.4516.4516.3216.3216.32-0.79%383
Dec 4, 202416.3016.4516.3016.4516.451.14%69,633
Dec 3, 202416.1816.2716.1816.2716.270.12%1,955
Dec 2, 202416.2516.2516.2516.2516.250.48%154
Nov 29, 202416.1716.1716.1716.1716.170.42%1,172
Nov 27, 202416.0316.1016.0316.1016.10-0.31%1,172
Nov 26, 202416.1716.1716.1516.1516.150.20%267
Nov 25, 202416.0716.1216.0716.1216.120.11%599
Nov 22, 202416.0216.1016.0216.1016.100.06%1,126
Nov 21, 202416.0416.1016.0416.0916.090.54%755
Nov 20, 202416.0016.0016.0016.0016.00-0.12%9
Nov 19, 202415.9416.0215.9416.0216.020.51%819
Nov 18, 202415.9415.9415.9115.9415.940.31%1,186
Nov 15, 202415.8915.8915.8915.8915.89-1.57%20
Nov 14, 202416.1416.1416.1416.1416.14-0.34%58
Nov 13, 202416.2016.2016.2016.2016.20-0.28%17
Nov 12, 202416.2416.2416.2416.2416.24-0.12%32
Nov 11, 202416.2616.2616.2616.2616.26-0.07%32
Nov 8, 202416.2816.2816.2816.2816.280.16%72
Nov 7, 202416.2516.2516.2516.2516.250.63%2
Nov 6, 202416.0016.1516.0016.1516.152.79%1,973
Nov 5, 202415.6615.7115.6615.7115.711.00%1,037
Nov 4, 202415.5615.5615.5615.5615.56-0.97%94
Nov 1, 202415.7315.7315.7115.7115.710.27%789
Oct 31, 202415.6715.6715.6715.6715.67-1.55%1
Oct 30, 202415.9115.9115.9115.9115.91-0.08%59
Oct 29, 202415.9215.9215.9215.9215.920.25%118
Oct 28, 202415.8815.8815.8815.8815.880.18%118
Oct 25, 202415.8215.8615.8215.8615.860.06%519
Oct 24, 202415.7115.8815.6815.8515.850.20%1,806
Oct 23, 202415.8215.8215.8215.8215.82-0.53%185
Oct 22, 202415.9015.9015.9015.9015.90-0.16%14
Oct 21, 202415.9315.9315.9315.9315.93-0.11%14
Oct 18, 202415.8015.9415.8015.9415.940.31%154
Oct 17, 202415.8915.8915.8915.8915.890.30%29
Oct 16, 202415.7515.8515.7315.8515.850.19%6,494
Oct 15, 202415.9115.9115.8215.8215.82-1.00%311
Oct 14, 202415.9715.9715.9715.9715.970.88%-
Oct 11, 202415.8415.8415.8415.8415.840.39%2,493
Oct 10, 202415.6915.7815.6515.7715.77-0.09%2,493
Oct 9, 202415.7915.7915.7915.7915.790.29%32
Oct 8, 202415.6215.7415.6215.7415.740.36%212
Oct 7, 202415.5415.6915.5415.6915.69-0.70%220
Oct 4, 202415.6415.8015.6415.8015.800.59%2,742
Oct 3, 202415.6015.7115.5815.7115.71-0.16%344
Oct 2, 202415.7315.7315.7315.7315.730.18%20
Oct 1, 202415.7015.7015.7015.7015.70-0.14%2,550
Sep 30, 202415.6815.7215.6015.7215.72-0.21%2,550
Sep 27, 202415.7915.7915.7615.7615.760.16%141