RH Tactical Outlook ETF (RHTX)
NYSEARCA: RHTX · Real-Time Price · USD
19.79
-0.08 (-0.43%)
At close: Sep 16, 2026, 4:00 PM EDT
19.79
0.00 (0.00%)
After-hours: Sep 16, 2026, 8:00 PM EDT
RHTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.43% | 10 |
| Sep 15, 2026 | 19.80 | 19.87 | 19.76 | 19.87 | 19.87 | -0.31% | 9,951 |
| Sep 14, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.73% | 12 |
| Sep 11, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.74% | 73 |
| Sep 10, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.17% | 10 |
| Sep 9, 2026 | 20.21 | 20.21 | 20.17 | 20.17 | 20.17 | -0.28% | 178 |
| Sep 8, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.65% | 22 |
| Sep 4, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.29% | 16 |
| Sep 3, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.08% | 11 |
| Sep 2, 2026 | 20.11 | 20.20 | 20.11 | 20.20 | 20.20 | 0.77% | 121 |
| Sep 1, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.27% | 19 |
| Aug 31, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.31% | 18 |
| Aug 28, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.13% | 50 |
| Aug 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.54% | 10 |
| Aug 26, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.11% | 103 |
| Aug 25, 2026 | 20.49 | 20.51 | 20.49 | 20.51 | 20.51 | 0.20% | 154 |
| Aug 24, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.38% | 134 |
| Aug 21, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.70% | 44 |
| Aug 20, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.36% | 16 |
| Aug 19, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.74% | 10 |
| Aug 18, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.20% | 10 |
| Aug 17, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | 29 |
| Aug 14, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.06% | 45 |
| Aug 13, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.16% | 12 |
| Aug 12, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.39% | 12 |
| Aug 11, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.22% | 14 |
| Aug 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.24% | 10 |
| Aug 7, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.06% | 146 |
| Aug 6, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.32% | 55 |
| Aug 5, 2026 | 20.43 | 20.43 | 20.30 | 20.30 | 20.30 | 0.48% | 125 |
| Aug 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.66% | 10 |
| Aug 3, 2026 | 19.75 | 19.87 | 19.75 | 19.87 | 19.87 | 1.59% | 696 |
| Jul 31, 2026 | 19.60 | 19.64 | 19.56 | 19.56 | 19.56 | -0.57% | 9,759 |
| Jul 30, 2026 | 19.53 | 19.67 | 19.53 | 19.67 | 19.67 | 1.39% | 4,604 |
| Jul 29, 2026 | 19.51 | 19.51 | 19.40 | 19.40 | 19.40 | -1.15% | 264 |
| Jul 28, 2026 | 19.64 | 19.64 | 19.63 | 19.63 | 19.63 | -0.12% | 1,010 |
| Jul 27, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% | 15 |
| Jul 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.19% | 11 |
| Jul 23, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.22% | 10 |
| Jul 22, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.08% | 13 |
| Jul 21, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1.22% | 11 |
| Jul 20, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.31% | 28 |
| Jul 17, 2026 | 19.62 | 19.68 | 19.61 | 19.61 | 19.61 | -0.37% | 1,867 |
| Jul 16, 2026 | 19.70 | 19.70 | 19.69 | 19.69 | 19.69 | -0.61% | 1,826 |
| Jul 15, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.02% | 10 |
| Jul 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.60% | 71 |
| Jul 13, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.03% | 58 |
| Jul 10, 2026 | 19.83 | 19.89 | 19.79 | 19.89 | 19.89 | 0.15% | 2,395 |
| Jul 9, 2026 | 19.90 | 19.93 | 19.86 | 19.86 | 19.86 | 0.97% | 2,142 |
| Jul 8, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.72% | 18 |