Skip to main content
logo
RH Tactical Outlook ETF (RHTX)
NYSEARCA: RHTX · Real-Time Price · USD
17.04
+0.17 (1.01%)
Jul 3, 2025, 1:00 PM - Market closed

RHTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202516.9617.0416.9617.0417.040.98%850
Jul 2, 202516.8816.8816.8816.8816.880.93%62
Jul 1, 202516.6816.7216.6816.7216.720.46%103
Jun 30, 202516.6316.6416.6316.6416.64-0.13%1,250
Jun 27, 202516.6316.6616.5716.6616.660.08%811
Jun 26, 202516.4816.6516.4816.6516.651.41%485
Jun 25, 202516.4216.4216.4216.4216.42-0.66%11
Jun 24, 202516.4316.5316.4316.5316.531.05%1,014
Jun 23, 202516.3216.3616.3216.3616.360.50%910
Jun 20, 202516.2816.2816.2816.2816.28-0.18%20
Jun 18, 202516.3116.3116.3116.3116.31-0.12%20
Jun 17, 202516.3316.3316.3316.3316.33-0.36%67
Jun 16, 202516.3816.3816.3816.3816.380.50%67
Jun 13, 202516.3016.3016.3016.3016.30-0.65%67
Jun 12, 202516.4116.4116.4116.4116.41-0.01%309
Jun 11, 202516.4716.4716.4116.4116.41-0.44%777
Jun 10, 202516.3916.4816.3916.4816.480.63%230
Jun 9, 202516.3916.3916.3816.3816.380.21%263
Jun 6, 202516.2916.4016.2116.3516.350.73%8,071
Jun 5, 202516.2416.2416.2316.2316.230.07%348
Jun 4, 202516.2316.2316.2016.2116.210.48%5,867
Jun 3, 202516.1316.1416.1316.1416.140.35%1,001
Jun 2, 202516.0816.0816.0816.0816.080.16%101
May 30, 202516.0016.0616.0016.0616.06-0.31%200
May 29, 202516.1116.1116.1116.1116.110.33%4,809
May 28, 202516.0416.0515.9916.0516.05-0.69%4,809
May 27, 202516.1016.1616.1016.1616.161.46%685
May 23, 202515.9015.9315.8615.9315.93-0.66%2,832
May 22, 202516.0416.0416.0416.0416.040.24%4
May 21, 202516.2616.2616.0016.0016.00-1.60%284
May 20, 202516.2616.2616.2616.2616.260.06%237
May 19, 202516.2416.2516.2016.2516.25-2,085
May 16, 202516.2416.2516.1816.2516.250.38%6,341
May 15, 202516.1516.2216.1516.1916.19-0.14%965
May 14, 202516.2116.2116.2116.2116.210.01%2
May 13, 202516.1616.2316.1616.2116.210.55%1,235
May 12, 202516.0416.1216.0416.1216.122.65%1,047
May 9, 202515.6915.7115.6915.7115.710.23%213
May 8, 202515.7415.7415.6715.6715.670.88%200
May 7, 202515.5315.5315.5315.5315.53-0.26%-
May 6, 202515.5715.5715.5715.5715.57-0.27%-
May 5, 202515.6215.6215.6215.6215.620.16%-
May 2, 202515.5915.5915.5915.5915.591.03%3
May 1, 202515.4315.4315.4315.4315.430.36%200
Apr 30, 202515.2215.3815.2215.3815.380.31%200
Apr 29, 202515.3315.3315.3315.3315.330.05%417
Apr 28, 202515.2315.3215.2315.3215.320.76%604
Apr 25, 202515.2115.2115.2115.2115.21-0.21%100
Apr 24, 202515.1915.2415.1915.2415.241.59%100
Apr 23, 202515.0715.0915.0015.0015.001.44%1,623