RH Tactical Outlook ETF (RHTX)
NYSEARCA: RHTX · Real-Time Price · USD
18.47
+0.03 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
18.47
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | - | 0.17% | - |
| Dec 4, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.03% | 4 |
| Dec 3, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.46% | 2 |
| Dec 2, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.19% | - |
| Dec 1, 2025 | 18.37 | 18.37 | 18.33 | 18.33 | 18.33 | -0.31% | 1,488 |
| Nov 28, 2025 | 18.33 | 18.38 | 18.33 | 18.38 | 18.38 | 0.82% | 1,438 |
| Nov 26, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.23 | 0.87% | - |
| Nov 25, 2025 | 17.97 | 18.08 | 17.97 | 18.08 | 18.08 | 0.92% | 6,001 |
| Nov 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.54% | 28 |
| Nov 21, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.01% | 24 |
| Nov 20, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.38% | 52 |
| Nov 19, 2025 | 17.61 | 17.71 | 17.61 | 17.71 | 17.71 | 0.10% | 602 |
| Nov 18, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.02% | - |
| Nov 17, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.18% | - |
| Nov 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.45% | - |
| Nov 13, 2025 | 18.02 | 18.02 | 17.98 | 17.98 | 17.98 | -1.74% | 550 |
| Nov 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.24% | 266 |
| Nov 11, 2025 | 18.17 | 18.26 | 18.17 | 18.26 | 18.26 | 0.11% | 1,023 |
| Nov 10, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.50% | 24 |
| Nov 7, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.39% | 20 |
| Nov 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.00% | - |
| Nov 5, 2025 | 18.03 | 18.08 | 18.03 | 18.08 | 18.08 | 0.75% | 100 |
| Nov 4, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.16% | 37 |
| Nov 3, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.15 | -0.09% | 41 |
| Oct 31, 2025 | 18.06 | 18.17 | 18.04 | 18.17 | 18.17 | 0.30% | 3,233 |
| Oct 30, 2025 | 18.22 | 18.22 | 18.12 | 18.12 | 18.12 | -0.49% | 534 |
| Oct 29, 2025 | 18.32 | 18.32 | 18.21 | 18.21 | 18.21 | -0.37% | 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 | 18.12 | 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 |