RH Tactical Outlook ETF (RHTX)

RHTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.60	19.60	19.60	19.60	19.60	2.85%	22
Feb 5, 2026	19.34	19.34	19.06	19.06	19.06	-2.83%	253
Feb 4, 2026	19.61	19.61	19.61	19.61	19.61	0.13%	39
Feb 3, 2026	19.59	19.59	19.59	19.59	19.59	0.65%	19
Feb 2, 2026	19.46	19.46	19.46	19.46	19.46	-0.03%	42
Jan 30, 2026	19.92	19.92	19.27	19.47	19.47	-5.28%	8,042
Jan 29, 2026	20.42	20.55	20.42	20.55	20.55	-0.23%	12,460
Jan 28, 2026	20.45	20.60	20.45	20.60	20.60	0.74%	935
Jan 27, 2026	20.45	20.45	20.45	20.45	20.45	0.81%	-
Jan 26, 2026	20.28	20.29	20.28	20.29	20.29	0.98%	1,023
Jan 23, 2026	20.04	20.09	20.03	20.09	20.09	0.53%	2,021
Jan 22, 2026	19.98	19.98	19.98	19.98	19.98	0.84%	-
Jan 21, 2026	19.79	19.82	19.79	19.82	19.82	0.98%	904
Jan 20, 2026	19.67	19.67	19.62	19.62	19.62	-0.49%	1,028
Jan 16, 2026	19.69	19.72	19.69	19.72	19.72	-0.36%	1,027
Jan 15, 2026	19.79	19.79	19.79	19.79	19.79	0.24%	110
Jan 14, 2026	19.74	19.74	19.74	19.74	19.74	0.71%	51
Jan 13, 2026	19.61	19.61	19.61	19.61	19.60	0.10%	99
Jan 12, 2026	19.59	19.59	19.59	19.59	19.59	0.96%	130
Jan 9, 2026	19.40	19.40	19.40	19.40	19.40	0.85%	25
Jan 8, 2026	18.87	19.23	18.87	19.23	19.23	0.09%	1,086
Jan 7, 2026	19.22	19.22	19.22	19.22	19.22	-0.73%	61
Jan 6, 2026	19.36	19.36	19.36	19.36	19.36	1.39%	40
Jan 5, 2026	19.09	19.09	19.09	19.09	19.09	1.46%	66
Jan 2, 2026	18.75	18.82	18.75	18.82	18.82	0.60%	549
Dec 31, 2025	18.71	18.71	18.71	18.71	18.71	-1.30%	395
Dec 30, 2025	19.01	19.01	18.95	18.95	18.95	0.25%	3,945
Dec 29, 2025	18.91	18.91	18.91	18.91	18.91	-1.41%	236
Dec 26, 2025	19.18	19.18	19.18	19.18	19.18	0.83%	41
Dec 24, 2025	19.02	19.02	19.02	19.02	19.02	0.26%	66
Dec 23, 2025	18.97	18.97	18.97	18.97	18.97	0.48%	206
Dec 22, 2025	18.88	18.88	18.88	18.88	18.88	1.00%	64
Dec 19, 2025	18.61	18.69	18.61	18.69	18.69	0.81%	900
Dec 18, 2025	18.54	18.54	18.54	18.54	18.54	0.41%	100
Dec 17, 2025	18.52	18.52	18.47	18.47	18.46	-0.43%	422
Dec 16, 2025	18.54	18.54	18.54	18.54	18.54	-0.28%	49
Dec 15, 2025	18.60	18.60	18.60	18.60	18.60	0.07%	94
Dec 12, 2025	18.58	18.58	18.58	18.58	18.58	-1.11%	91
Dec 11, 2025	18.79	18.79	18.79	18.79	18.79	0.62%	69
Dec 10, 2025	18.66	18.68	18.66	18.68	18.68	1.00%	573
Dec 9, 2025	18.49	18.49	18.49	18.49	18.49	0.42%	43
Dec 8, 2025	18.41	18.41	18.41	18.41	18.41	-0.32%	31
Dec 5, 2025	18.47	18.47	18.47	18.47	18.47	0.17%	-
Dec 4, 2025	18.44	18.44	18.44	18.44	18.44	-0.03%	4
Dec 3, 2025	18.45	18.45	18.45	18.45	18.45	0.46%	2
Dec 2, 2025	18.36	18.36	18.36	18.36	18.36	0.19%	-
Dec 1, 2025	18.37	18.37	18.33	18.33	18.33	-0.31%	1,488
Nov 28, 2025	18.33	18.38	18.33	18.38	18.38	0.82%	1,438
Nov 26, 2025	18.24	18.24	18.24	18.24	18.23	0.87%	-
Nov 25, 2025	17.97	18.08	17.97	18.08	18.08	0.92%	6,001

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.