Skip to main content
RH Tactical Outlook ETF (RHTX)
NYSEARCA: RHTX · Real-Time Price · USD
16.17
-0.03 (-0.20%)
Dec 19, 2024, 11:00 AM EST - Market closed

RHTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.3116.3116.3116.3116.310.87%271
Dec 19, 202416.2216.2216.1716.1716.17-0.20%242
Dec 18, 202416.2116.2116.2116.2116.21-3.34%663
Dec 17, 202416.6716.7716.6716.7716.77-0.68%663
Dec 16, 202416.8816.8816.8816.8816.880.27%1
Dec 13, 202416.8316.8316.8316.8316.83-0.36%59
Dec 12, 202416.9016.9016.9016.9016.90-0.76%100
Dec 11, 202417.0517.0517.0217.0217.020.76%100
Dec 10, 202416.9816.9816.9016.9016.90-0.37%703
Dec 9, 202416.9616.9616.9616.9616.96-0.41%15
Dec 6, 202416.9517.0316.9217.0317.030.18%1,819
Dec 5, 202416.9717.0016.9417.0017.00-0.28%802
Dec 4, 202417.0517.0517.0517.0517.050.24%270
Dec 3, 202416.9817.0016.8717.0017.00-0.07%5,773
Dec 2, 202417.0217.0217.0217.0217.02-0.18%2
Nov 29, 202417.0517.0517.0517.0517.050.69%2,069
Nov 27, 202416.9316.9316.8716.9316.93-0.22%2,069
Nov 26, 202416.9716.9716.9716.9716.97-0.60%96
Nov 25, 202417.0817.0816.9217.0717.071.06%450
Nov 22, 202416.7916.8916.7916.8916.891.23%600
Nov 21, 202416.6816.7216.6416.6916.691.18%1,778
Nov 20, 202416.3916.4916.3916.4916.49-0.32%1,251
Nov 19, 202416.5416.5416.5416.5416.540.55%474
Nov 18, 202416.4116.4716.4116.4516.450.37%474
Nov 15, 202416.3916.4216.3316.3916.39-1.40%18,619
Nov 14, 202416.6316.6316.6316.6316.63-0.73%88
Nov 13, 202416.8016.8016.7216.7516.75-0.36%416
Nov 12, 202416.7816.8116.7516.8116.81-0.66%401
Nov 11, 202416.8916.9216.8916.9216.920.14%124
Nov 8, 202416.9116.9116.9016.9016.900.45%164
Nov 7, 202416.7716.8216.7716.8216.820.53%454
Nov 6, 202416.6216.7416.6216.7416.743.09%205
Nov 5, 202416.1616.2316.1616.2316.230.94%1,082
Nov 4, 202416.0816.0816.0816.0816.08-0.24%61
Nov 1, 202416.1716.2316.0816.1216.120.11%10,014
Oct 31, 202416.1016.1016.1016.1016.10-1.47%1
Oct 30, 202416.3916.3916.3516.3516.350.07%885
Oct 29, 202416.3316.3316.3316.3316.33-0.20%3
Oct 28, 202416.3716.3716.3716.3716.370.68%-
Oct 25, 202416.2616.2616.2616.2616.26-0.39%30
Oct 24, 202416.2716.3216.2716.3216.320.47%1,089
Oct 23, 202416.2416.2416.2416.2416.24-1.20%185
Oct 22, 202416.3416.4416.3416.4416.440.03%185
Oct 21, 202416.4416.4416.4416.4416.44-0.44%15
Oct 18, 202416.5116.5116.5116.5116.510.40%10
Oct 17, 202416.4516.4516.4516.4516.450.04%1
Oct 16, 202416.4416.4416.4416.4416.440.59%1
Oct 15, 202416.3416.3416.3416.3416.34-0.22%8
Oct 14, 202416.3816.3816.3816.3816.380.90%2
Oct 11, 202416.2316.2316.2316.2316.230.83%2,991
Oct 10, 202416.0816.1016.0816.1016.100.07%2,991
Oct 9, 202416.0916.0916.0916.0916.090.14%1
Oct 8, 202416.0616.0616.0616.0616.060.41%-
Oct 7, 202416.0016.0016.0016.0016.00-1.00%-
Oct 4, 202416.1216.1616.1116.1616.161.07%1,821
Oct 3, 202415.9915.9915.9915.9915.99-0.34%-
Oct 2, 202416.0516.0516.0516.0516.050.29%150
Oct 1, 202416.0016.0016.0016.0016.00-0.91%150
Sep 30, 202416.1216.1516.0916.1516.150.13%848
Sep 27, 202416.1216.1216.1216.1216.12-0.13%110
Sep 26, 202416.1516.1516.1516.1516.150.59%20
Sep 25, 202416.0916.0916.0516.0516.05-0.62%120
Sep 24, 202416.0316.1516.0316.1516.150.40%823
Sep 23, 202416.0416.0916.0316.0916.090.19%1,121
Sep 20, 202416.0416.0616.0416.0616.06-0.30%173
Sep 19, 202416.1416.1416.1016.1016.101.72%167
Sep 18, 202415.8315.8315.8315.8315.83-0.20%126
Sep 17, 202415.8615.8615.8615.8615.860.15%131
Sep 16, 202415.8415.8415.8415.8415.840.35%171
Sep 13, 202415.7915.7915.7915.7915.791.26%112
Sep 12, 202415.5915.5915.5915.5915.590.93%190
Sep 11, 202415.0815.4515.0715.4515.450.74%3,309
Sep 10, 202415.2215.3315.2215.3315.330.22%553
Sep 9, 202415.3015.3015.3015.3015.300.82%155
Sep 6, 202415.1315.1715.1115.1715.17-1.55%7,812
Sep 5, 202415.4215.4615.3615.4115.41-0.43%14,852
Sep 4, 202415.4615.5315.4315.4815.483.89%8,313
Sep 3, 202414.9014.9014.9014.9014.90-6.09%7
Aug 30, 202415.7315.8715.7315.8715.870.73%2,079
Aug 29, 202415.8315.8315.7515.7515.750.10%900
Aug 28, 202415.7415.7415.7415.7415.74-0.58%1,031
Aug 27, 202415.7315.8315.7315.8315.83-0.03%1,031
Aug 26, 202415.8315.8315.8315.8315.83-0.28%51
Aug 23, 202415.7915.8815.7915.8815.881.81%1,929
Aug 22, 202415.6915.6915.5915.5915.59-0.96%1,340
Aug 21, 202415.7515.7515.7515.7515.750.70%59
Aug 20, 202415.6415.6415.6415.6415.64-0.36%269
Aug 19, 202415.6715.6915.6715.6915.690.89%269
Aug 16, 202415.5515.5515.5515.5515.550.41%924
Aug 15, 202415.4915.4915.4915.4915.491.65%-
Aug 14, 202415.2415.2415.2415.2415.240.14%497
Aug 13, 202415.1015.2415.1015.2215.221.45%497
Aug 12, 202415.0015.0015.0015.0015.00-0.19%6
Aug 9, 202415.0315.0315.0315.0315.030.31%100
Aug 8, 202414.9814.9814.9814.9814.982.15%99
Aug 7, 202414.8314.8314.6614.6714.67-0.85%1,613
Aug 6, 202414.7914.7914.7914.7914.790.99%16
Aug 5, 202414.6514.6514.6514.6514.65-2.98%-
Aug 2, 202415.1015.1015.1015.1015.10-2.13%201
Aug 1, 202415.5615.6015.4315.4315.43-1.78%3,492