RH Tactical Outlook ETF (RHTX)
NYSEARCA: RHTX · Real-Time Price · USD
15.19
+0.19 (1.27%)
Apr 24, 2025, 4:00 PM EDT - Market closed
RHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.19 | 15.24 | 15.19 | 15.24 | 15.24 | 1.59% | 100 |
| Apr 23, 2025 | 15.07 | 15.09 | 15.00 | 15.00 | 15.00 | 1.44% | 1,623 |
| Apr 22, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.73% | 13 |
| Apr 21, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.63% | 15 |
| Apr 17, 2025 | 14.64 | 14.78 | 14.64 | 14.78 | 14.78 | 0.13% | 683 |
| Apr 16, 2025 | 14.79 | 14.79 | 14.76 | 14.76 | 14.76 | -1.09% | 112 |
| Apr 15, 2025 | 14.95 | 14.95 | 14.92 | 14.92 | 14.92 | 0.01% | 470 |
| Apr 14, 2025 | 14.99 | 14.99 | 14.78 | 14.92 | 14.92 | 0.06% | 971 |
| Apr 11, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 2.32% | 2 |
| Apr 10, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -3.21% | 37 |
| Apr 9, 2025 | 14.53 | 15.06 | 14.53 | 15.06 | 15.06 | 8.52% | 1,660 |
| Apr 8, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.25% | 1,165 |
| Apr 7, 2025 | 14.37 | 14.37 | 14.16 | 14.19 | 14.19 | -0.96% | 3,890 |
| Apr 4, 2025 | 14.45 | 14.45 | 14.33 | 14.33 | 14.33 | -4.32% | 150 |
| Apr 3, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -5.15% | 13 |
| Apr 2, 2025 | 15.55 | 15.79 | 15.55 | 15.79 | 15.79 | 1.02% | 125 |
| Apr 1, 2025 | 15.58 | 15.63 | 15.58 | 15.63 | 15.63 | 0.52% | 650 |
| Mar 31, 2025 | 15.50 | 15.55 | 15.50 | 15.55 | 15.55 | 0.36% | 317 |
| Mar 28, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.99% | 49 |
| Mar 27, 2025 | 15.80 | 15.81 | 15.80 | 15.81 | 15.81 | -0.17% | 949 |
| Mar 26, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.91% | 18 |
| Mar 25, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.40% | 46 |
| Mar 24, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.79% | 22 |
| Mar 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.66% | 83 |
| Mar 20, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.36% | 26 |
| Mar 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.06% | 78 |
| Mar 18, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.64% | 8 |
| Mar 17, 2025 | 15.61 | 15.73 | 15.61 | 15.73 | 15.73 | 1.26% | 202 |
| Mar 14, 2025 | 15.48 | 15.54 | 15.48 | 15.54 | 15.54 | 1.62% | 4,091 |
| Mar 13, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -1.02% | 91 |
| Mar 12, 2025 | 15.44 | 15.45 | 15.44 | 15.45 | 15.45 | -0.17% | 792 |
| Mar 11, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.16% | 607 |
| Mar 10, 2025 | 15.64 | 15.64 | 15.45 | 15.45 | 15.45 | -2.48% | 317 |
| Mar 7, 2025 | 15.73 | 15.84 | 15.73 | 15.84 | 15.84 | 0.39% | 316 |
| Mar 6, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.76% | 170 |
| Mar 5, 2025 | 15.94 | 16.06 | 15.89 | 16.06 | 16.06 | 1.25% | 318 |
| Mar 4, 2025 | 15.83 | 15.86 | 15.83 | 15.86 | 15.86 | -0.93% | 1,724 |
| Mar 3, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.94% | 172 |
| Feb 28, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.08% | 1,605 |
| Feb 27, 2025 | 16.41 | 16.41 | 16.15 | 16.15 | 16.15 | -1.46% | 1,605 |
| Feb 26, 2025 | 16.48 | 16.48 | 16.39 | 16.39 | 16.39 | 0.10% | 187 |
| Feb 25, 2025 | 16.30 | 16.38 | 16.30 | 16.38 | 16.38 | -1.28% | 1,252 |
| Feb 24, 2025 | 16.84 | 16.84 | 16.59 | 16.59 | 16.59 | 0.46% | 601 |
| Feb 21, 2025 | 16.82 | 16.82 | 16.51 | 16.51 | 16.51 | -1.91% | 150 |
| Feb 20, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.05% | 1,583 |
| Feb 19, 2025 | 16.91 | 16.91 | 16.77 | 16.84 | 16.84 | -0.04% | 1,583 |
| Feb 18, 2025 | 16.82 | 16.85 | 16.82 | 16.85 | 16.85 | 0.31% | 2,341 |
| Feb 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.40% | - |
| Feb 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.27% | 26 |
| Feb 12, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.54% | 26 |