Skip to main content
RH Tactical Outlook ETF (RHTX)
NYSEARCA: RHTX · Real-Time Price · USD
16.51
-0.32 (-1.91%)
Feb 21, 2025, 9:41 AM EST - Market closed

RHTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.8216.8216.5116.5116.51-1.91%150
Feb 20, 202516.8416.8416.8416.8416.84-0.05%1,583
Feb 19, 202516.9116.9116.7716.8416.84-0.04%1,583
Feb 18, 202516.8216.8516.8216.8516.850.31%2,341
Feb 14, 202516.8016.8016.8016.8016.80-0.40%-
Feb 13, 202516.8716.8716.8716.8716.871.27%26
Feb 12, 202516.6516.6516.6516.6516.65-0.54%26
Feb 11, 202516.7516.7616.7516.7516.75-0.09%274
Feb 10, 202516.6616.7616.6616.7616.760.33%5,538
Feb 7, 202516.7316.7316.7116.7116.71-0.77%1,618
Feb 6, 202516.7816.8416.7716.8416.840.28%2,222
Feb 5, 202516.7816.7916.7816.7916.790.35%1,293
Feb 4, 202516.7316.7316.7316.7316.730.87%12
Feb 3, 202516.5716.6116.5716.5916.59-1.01%1,959
Jan 31, 202516.7516.7516.7516.7516.75-0.42%53
Jan 30, 202516.8216.8216.8216.8216.820.81%3
Jan 29, 202516.7116.7116.6916.6916.69-0.21%1,547
Jan 28, 202516.5816.7216.5516.7216.720.61%1,463
Jan 27, 202516.6216.6216.6216.6216.62-1.26%-
Jan 24, 202516.8016.8316.7916.8316.830.08%2,130
Jan 23, 202516.8216.8216.8216.8216.82-0.03%936
Jan 22, 202516.8316.8316.8316.8316.830.36%15
Jan 21, 202516.7016.7616.7016.7616.761.06%124
Jan 17, 202516.5216.5916.5216.5916.590.33%241
Jan 16, 202516.5216.5316.5216.5316.530.88%112
Jan 15, 202516.4016.4016.3916.3916.391.45%881
Jan 14, 202516.1616.1616.1616.1616.16-0.05%620
Jan 13, 202516.0916.1616.0916.1616.160.37%620
Jan 10, 202516.1116.1116.1116.1116.11-1.33%48
Jan 8, 202516.2516.3216.2516.3216.320.15%1,206
Jan 7, 202516.4516.4516.3016.3016.30-0.90%223
Jan 6, 202516.4016.4616.4016.4516.450.26%1,396
Jan 3, 202516.4016.4016.4016.4016.401.41%474
Jan 2, 202516.1816.1816.1816.1816.18-0.20%255
Dec 31, 202416.2116.2116.2116.2116.21-0.40%1
Dec 30, 202416.2216.2716.2216.2716.27-0.74%146
Dec 27, 202416.4016.4016.4016.4016.40-0.95%178
Dec 26, 202416.5016.5516.5016.5516.550.32%225
Dec 24, 202416.3316.5016.3316.5016.500.72%505
Dec 23, 202416.3016.3816.2816.3816.380.42%625
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