RH Tactical Outlook ETF (RHTX)
NYSEARCA: RHTX · Real-Time Price · USD
18.31
+0.16 (0.89%)
At close: Oct 8, 2025, 4:00 PM EDT
18.31
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
RHTX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.89% | - |
Oct 7, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.25% | 20 |
Oct 6, 2025 | 18.16 | 18.19 | 18.16 | 18.19 | 18.19 | 1.28% | 221 |
Oct 3, 2025 | 18.02 | 18.02 | 17.96 | 17.96 | 17.96 | -2.34% | 738 |
Oct 2, 2025 | 18.40 | 18.40 | 18.15 | 18.39 | 18.39 | 1.46% | 443 |
Oct 1, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.49% | 2 |
Sep 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.37% | 21 |
Sep 29, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.62% | 38 |
Sep 26, 2025 | 17.98 | 17.98 | 17.86 | 17.86 | 17.86 | 0.77% | 1,299 |
Sep 25, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.71% | 32 |
Sep 24, 2025 | 18.10 | 18.10 | 17.62 | 17.85 | 17.85 | -0.56% | 1,923 |
Sep 23, 2025 | 17.85 | 17.95 | 17.84 | 17.95 | 17.95 | -0.13% | 261 |
Sep 22, 2025 | 17.71 | 17.97 | 17.71 | 17.97 | 17.97 | 0.44% | 1,353 |
Sep 19, 2025 | 17.66 | 17.89 | 17.65 | 17.89 | 17.89 | -0.06% | 3,177 |
Sep 18, 2025 | 17.92 | 17.92 | 17.69 | 17.90 | 17.90 | 1.32% | 1,895 |
Sep 17, 2025 | 17.60 | 17.67 | 17.57 | 17.67 | 17.67 | -0.70% | 958 |
Sep 16, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.07% | 22 |
Sep 15, 2025 | 17.73 | 17.78 | 17.73 | 17.78 | 17.78 | 0.16% | 2,045 |
Sep 12, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.18% | 5 |
Sep 11, 2025 | 17.71 | 17.78 | 17.71 | 17.78 | 17.78 | 1.14% | 286 |
Sep 10, 2025 | 17.51 | 17.58 | 17.51 | 17.58 | 17.58 | -0.02% | 259 |
Sep 9, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.07% | - |
Sep 8, 2025 | 17.46 | 17.60 | 17.38 | 17.60 | 17.60 | 0.43% | 2,004 |
Sep 5, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.34% | 3 |
Sep 4, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.32% | 3 |
Sep 3, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.04% | - |
Sep 2, 2025 | 15.63 | 17.23 | 15.63 | 17.23 | 17.23 | -0.83% | 816 |
Aug 29, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.34% | 24 |
Aug 28, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.17% | 106 |
Aug 27, 2025 | 17.39 | 17.40 | 17.38 | 17.40 | 17.40 | 0.12% | 1,898 |
Aug 26, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.49% | 25 |
Aug 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.53% | 2 |
Aug 22, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.87% | 2 |
Aug 21, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.19% | 628 |
Aug 20, 2025 | 17.04 | 17.04 | 17.02 | 17.04 | 17.04 | -0.42% | 628 |
Aug 19, 2025 | 17.23 | 17.25 | 17.11 | 17.11 | 17.11 | -0.45% | 1,210 |
Aug 18, 2025 | 17.15 | 17.20 | 17.13 | 17.19 | 17.19 | 0.11% | 841 |
Aug 15, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.39% | 10 |
Aug 14, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.60% | 6 |
Aug 13, 2025 | 17.27 | 17.34 | 17.27 | 17.34 | 17.34 | 0.87% | 4,259 |
Aug 12, 2025 | 17.23 | 17.23 | 17.19 | 17.19 | 17.19 | 1.27% | 200 |
Aug 11, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.52% | - |
Aug 8, 2025 | 17.03 | 17.07 | 17.01 | 17.07 | 17.07 | 0.54% | 2,943 |
Aug 7, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.05% | 5 |
Aug 6, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.49% | 12 |
Aug 5, 2025 | 16.96 | 16.96 | 16.90 | 16.90 | 16.90 | -0.35% | 2,773 |
Aug 4, 2025 | 16.83 | 16.96 | 16.83 | 16.96 | 16.96 | 1.24% | 185 |
Aug 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.30% | 6 |
Jul 31, 2025 | 17.00 | 17.00 | 16.97 | 16.97 | 16.97 | -0.34% | 2,250 |
Jul 30, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.72% | 100 |