RH Tactical Outlook ETF (RHTX)
NYSEARCA: RHTX · Real-Time Price · USD
16.75
-0.22 (-1.29%)
At close: Aug 1, 2025, 4:00 PM
16.75
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
RHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.93% | 62 |
| Jul 1, 2025 | 16.68 | 16.72 | 16.68 | 16.72 | 16.72 | 0.46% | 103 |
| Jun 30, 2025 | 16.63 | 16.64 | 16.63 | 16.64 | 16.64 | -0.13% | 1,250 |
| Jun 27, 2025 | 16.63 | 16.66 | 16.57 | 16.66 | 16.66 | 0.08% | 811 |
| Jun 26, 2025 | 16.48 | 16.65 | 16.48 | 16.65 | 16.65 | 1.41% | 485 |
| Jun 25, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.66% | 11 |
| Jun 24, 2025 | 16.43 | 16.53 | 16.43 | 16.53 | 16.53 | 1.05% | 1,014 |
| Jun 23, 2025 | 16.32 | 16.36 | 16.32 | 16.36 | 16.36 | 0.50% | 910 |
| Jun 20, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.18% | 20 |
| Jun 18, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.12% | 20 |
| Jun 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.36% | 67 |
| Jun 16, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.50% | 67 |
| Jun 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.65% | 67 |
| Jun 12, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.01% | 309 |
| Jun 11, 2025 | 16.47 | 16.47 | 16.41 | 16.41 | 16.41 | -0.44% | 777 |
| Jun 10, 2025 | 16.39 | 16.48 | 16.39 | 16.48 | 16.48 | 0.63% | 230 |
| Jun 9, 2025 | 16.39 | 16.39 | 16.38 | 16.38 | 16.38 | 0.21% | 263 |
| Jun 6, 2025 | 16.29 | 16.40 | 16.21 | 16.35 | 16.35 | 0.73% | 8,071 |
| Jun 5, 2025 | 16.24 | 16.24 | 16.23 | 16.23 | 16.23 | 0.07% | 348 |
| Jun 4, 2025 | 16.23 | 16.23 | 16.20 | 16.21 | 16.21 | 0.48% | 5,867 |
| Jun 3, 2025 | 16.13 | 16.14 | 16.13 | 16.14 | 16.14 | 0.35% | 1,001 |
| Jun 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.16% | 101 |
| May 30, 2025 | 16.00 | 16.06 | 16.00 | 16.06 | 16.06 | -0.31% | 200 |
| May 29, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.33% | 4,809 |
| May 28, 2025 | 16.04 | 16.05 | 15.99 | 16.05 | 16.05 | -0.69% | 4,809 |
| May 27, 2025 | 16.10 | 16.16 | 16.10 | 16.16 | 16.16 | 1.46% | 685 |
| May 23, 2025 | 15.90 | 15.93 | 15.86 | 15.93 | 15.93 | -0.66% | 2,832 |
| May 22, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.24% | 4 |
| May 21, 2025 | 16.26 | 16.26 | 16.00 | 16.00 | 16.00 | -1.60% | 284 |