RH Tactical Outlook ETF (RHTX)
NYSEARCA: RHTX · Real-Time Price · USD
18.21
-0.07 (-0.37%)
At close: Oct 29, 2025, 4:00 PM EDT
18.21
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
RHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | - | 0.27% | 118 |
| Oct 28, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.23% | 2 |
| Oct 27, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.28% | 52 |
| Oct 24, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.52% | 3,086 |
| Oct 23, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.64% | - |
| Oct 22, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.80% | - |
| Oct 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.98% | 202 |
| Oct 20, 2025 | 18.36 | 18.38 | 18.36 | 18.38 | 18.38 | 1.43% | 1,350 |
| Oct 17, 2025 | 18.04 | 18.12 | 18.04 | 18.12 | 18.12 | -0.23% | 209 |
| Oct 16, 2025 | 18.25 | 18.28 | 18.16 | 18.16 | 18.16 | -0.51% | 4,496 |
| Oct 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.74% | 4 |
| Oct 14, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.15% | - |
| Oct 13, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.69% | 9 |
| Oct 10, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.98% | - |
| Oct 9, 2025 | 18.37 | 18.37 | 18.15 | 18.15 | 18.15 | -0.85% | 212 |
| 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 |