RH Tactical Outlook ETF (RHTX)
NYSEARCA: RHTX · Real-Time Price · USD
17.75
-0.03 (-0.16%)
Sep 12, 2025, 4:00 PM EDT - Market closed
RHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.24% | 25 |
| Jul 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.15% | 25 |
| Jul 25, 2025 | 17.08 | 17.22 | 17.08 | 17.22 | 17.22 | 0.60% | 260 |
| Jul 24, 2025 | 17.19 | 17.19 | 17.11 | 17.12 | 17.12 | -0.72% | 3,528 |
| Jul 23, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.41% | 368 |
| Jul 22, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.58% | 107 |
| Jul 21, 2025 | 17.09 | 17.09 | 17.07 | 17.07 | 17.07 | 0.08% | 107 |
| Jul 18, 2025 | 16.99 | 17.06 | 16.99 | 17.06 | 17.06 | -0.39% | 3,184 |
| Jul 17, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.78% | 122 |
| Jul 16, 2025 | 16.87 | 16.99 | 16.87 | 16.99 | 16.99 | 0.39% | 122 |
| Jul 15, 2025 | 16.96 | 16.96 | 16.93 | 16.93 | 16.93 | -0.93% | 129 |
| Jul 14, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.07% | 2 |
| Jul 11, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.17% | 1 |
| Jul 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.48% | 1 |
| Jul 9, 2025 | 16.86 | 17.02 | 16.86 | 17.02 | 17.02 | 0.61% | 796 |
| Jul 8, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.09% | 5 |
| Jul 7, 2025 | 17.01 | 17.01 | 16.90 | 16.90 | 16.90 | -0.80% | 630 |
| Jul 3, 2025 | 16.96 | 17.04 | 16.96 | 17.04 | 17.04 | 0.98% | 850 |