RH Tactical Rotation ETF (RHRX)
NYSEARCA: RHRX · Real-Time Price · USD
21.56
-0.10 (-0.47%)
At close: Sep 8, 2026, 4:00 PM EDT
21.56
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
RHRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 21.60 | 21.63 | 21.58 | 21.58 | - | -0.41% | 3,693 |
| Sep 4, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.33% | 32 |
| Sep 3, 2026 | 21.76 | 21.76 | 21.71 | 21.73 | 21.73 | 0.53% | 11,390 |
| Sep 2, 2026 | 21.63 | 21.63 | 21.57 | 21.62 | 21.62 | 0.64% | 2,780 |
| Sep 1, 2026 | 21.53 | 21.54 | 21.45 | 21.48 | 21.48 | -0.25% | 53,255 |
| Aug 31, 2026 | 21.58 | 21.59 | 21.50 | 21.54 | 21.54 | -0.32% | 53,139 |
| Aug 28, 2026 | 21.72 | 21.72 | 21.58 | 21.61 | 21.61 | -0.59% | 5,609 |
| Aug 27, 2026 | 21.72 | 21.75 | 21.72 | 21.74 | 21.73 | 0.07% | 3,147 |
| Aug 26, 2026 | 21.77 | 21.91 | 21.72 | 21.72 | 21.72 | -0.05% | 59,057 |
| Aug 25, 2026 | 21.73 | 21.73 | 21.47 | 21.73 | 21.73 | 0.74% | 418,711 |
| Aug 24, 2026 | 21.63 | 21.65 | 21.53 | 21.57 | 21.57 | -0.57% | 2,696 |
| Aug 21, 2026 | 21.77 | 21.77 | 21.70 | 21.70 | 21.69 | 0.11% | 2,324 |
| Aug 20, 2026 | 21.83 | 21.85 | 21.63 | 21.67 | 21.67 | -1.07% | 4,412 |
| Aug 19, 2026 | 21.91 | 21.98 | 21.91 | 21.91 | 21.91 | 0.05% | 3,720 |
| Aug 18, 2026 | 22.04 | 22.04 | 21.84 | 21.90 | 21.89 | -1.33% | 6,127 |
| Aug 17, 2026 | 22.31 | 22.36 | 22.19 | 22.19 | 22.19 | 0.02% | 5,328 |
| Aug 14, 2026 | 22.31 | 22.31 | 22.11 | 22.19 | 22.19 | -0.21% | 1,093 |
| Aug 13, 2026 | 22.17 | 22.36 | 22.17 | 22.23 | 22.23 | 0.18% | 4,168 |
| Aug 12, 2026 | 22.20 | 22.24 | 22.13 | 22.19 | 22.19 | 0.65% | 2,205 |
| Aug 11, 2026 | 21.98 | 22.20 | 21.98 | 22.05 | 22.05 | -0.01% | 4,637 |
| Aug 10, 2026 | 22.18 | 22.18 | 22.05 | 22.05 | 22.05 | -0.03% | 4,875 |
| Aug 7, 2026 | 21.94 | 22.07 | 21.94 | 22.06 | 22.06 | 0.25% | 441 |
| Aug 6, 2026 | 21.78 | 22.13 | 21.78 | 22.00 | 22.00 | -0.07% | 4,178 |
| Aug 5, 2026 | 22.10 | 22.15 | 22.01 | 22.02 | 22.02 | -0.09% | 1,780 |
| Aug 4, 2026 | 21.82 | 22.18 | 21.82 | 22.04 | 22.04 | 1.70% | 2,758 |
| Aug 3, 2026 | 21.50 | 21.67 | 21.50 | 21.67 | 21.67 | 0.87% | 5,986 |
| Jul 31, 2026 | 21.49 | 21.51 | 21.28 | 21.48 | 21.48 | 0.18% | 3,723 |
| Jul 30, 2026 | 21.34 | 21.44 | 21.11 | 21.44 | 21.44 | 1.62% | 45,348 |
| Jul 29, 2026 | 21.27 | 21.29 | 21.10 | 21.10 | 21.10 | -1.42% | 2,384 |
| Jul 28, 2026 | 21.28 | 21.48 | 21.28 | 21.41 | 21.41 | -0.16% | 2,204 |
| Jul 27, 2026 | 21.59 | 21.64 | 21.24 | 21.44 | 21.44 | 0.18% | 4,129 |
| Jul 24, 2026 | 21.22 | 21.45 | 21.22 | 21.40 | 21.40 | - | 1,809 |
| Jul 23, 2026 | 21.48 | 21.48 | 21.40 | 21.40 | 21.40 | -0.87% | 223 |
| Jul 22, 2026 | 21.68 | 21.70 | 21.58 | 21.59 | 21.59 | 0.16% | 7,494 |
| Jul 21, 2026 | 21.52 | 21.61 | 21.49 | 21.56 | 21.56 | 0.88% | 1,657 |
| Jul 20, 2026 | 21.37 | 21.46 | 21.34 | 21.37 | 21.37 | -0.32% | 18,962 |
| Jul 17, 2026 | 21.36 | 21.55 | 21.36 | 21.44 | 21.44 | -0.79% | 7,659 |
| Jul 16, 2026 | 21.65 | 21.70 | 21.61 | 21.61 | 21.61 | -0.80% | 428 |
| Jul 15, 2026 | 21.77 | 21.78 | 21.66 | 21.78 | 21.78 | 0.04% | 1,305 |
| Jul 14, 2026 | 21.82 | 21.92 | 21.77 | 21.77 | 21.77 | 0.56% | 131,574 |
| Jul 13, 2026 | 21.74 | 21.74 | 21.65 | 21.65 | 21.65 | -0.68% | 275 |
| Jul 10, 2026 | 21.82 | 21.82 | 21.68 | 21.80 | 21.80 | 0.48% | 4,498 |
| Jul 9, 2026 | 21.75 | 21.85 | 21.67 | 21.70 | 21.69 | 0.55% | 3,004 |
| Jul 8, 2026 | 21.59 | 21.63 | 21.36 | 21.58 | 21.58 | -0.54% | 1,831 |
| Jul 7, 2026 | 21.88 | 21.88 | 21.59 | 21.69 | 21.69 | -0.60% | 8,356 |
| Jul 6, 2026 | 21.78 | 21.94 | 21.65 | 21.83 | 21.83 | 0.58% | 3,424 |
| Jul 2, 2026 | 22.01 | 22.01 | 21.67 | 21.70 | 21.70 | -0.77% | 2,915 |
| Jul 1, 2026 | 22.02 | 22.13 | 21.87 | 21.87 | 21.87 | -0.78% | 7,152 |
| Jun 30, 2026 | 22.16 | 22.22 | 21.99 | 22.04 | 22.04 | 0.81% | 2,816 |
| Jun 29, 2026 | 21.79 | 21.98 | 21.48 | 21.86 | 21.86 | 0.78% | 9,287 |