Regents Park Hedged Market Strategy ETF (RPHS)
BATS: RPHS · Real-Time Price · USD
11.14
-0.05 (-0.45%)
Nov 14, 2025, 4:00 PM EST - Market closed
RPHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.17 | 11.23 | 11.14 | 11.14 | 11.14 | -0.48% | 8,465 |
| Nov 13, 2025 | 11.23 | 11.28 | 11.15 | 11.19 | 11.19 | -1.03% | 9,288 |
| Nov 12, 2025 | 11.35 | 11.38 | 11.30 | 11.31 | 11.31 | -0.22% | 15,801 |
| Nov 11, 2025 | 11.31 | 11.36 | 11.25 | 11.34 | 11.34 | 0.09% | 6,655 |
| Nov 10, 2025 | 11.24 | 11.33 | 11.20 | 11.33 | 11.33 | 1.54% | 17,167 |
| Nov 7, 2025 | 11.07 | 11.15 | 10.99 | 11.15 | 11.15 | -0.29% | 30,598 |
| Nov 6, 2025 | 11.20 | 11.21 | 11.16 | 11.19 | 11.19 | -0.80% | 8,236 |
| Nov 5, 2025 | 11.25 | 11.30 | 11.25 | 11.28 | 11.28 | 0.11% | 15,801 |
| Nov 4, 2025 | 11.27 | 11.30 | 11.21 | 11.26 | 11.26 | -0.97% | 11,149 |
| Nov 3, 2025 | 11.36 | 11.40 | 11.26 | 11.37 | 11.37 | 0.06% | 18,336 |
| Oct 31, 2025 | 11.38 | 11.40 | 11.30 | 11.37 | 11.37 | 0.12% | 17,876 |
| Oct 30, 2025 | 11.40 | 11.44 | 11.33 | 11.35 | 11.35 | -0.85% | 23,674 |
| Oct 29, 2025 | 11.35 | 11.47 | 11.35 | 11.45 | 11.45 | 0.08% | 18,851 |
| Oct 28, 2025 | 11.32 | 11.49 | 11.32 | 11.44 | 11.44 | 0.32% | 34,375 |
| Oct 27, 2025 | 11.34 | 11.40 | 11.33 | 11.40 | 11.40 | 1.19% | 11,749 |
| Oct 24, 2025 | 11.25 | 11.28 | 11.22 | 11.27 | 11.27 | 0.71% | 7,212 |
| Oct 23, 2025 | 11.15 | 11.23 | 11.15 | 11.19 | 11.19 | 0.49% | 10,744 |
| Oct 22, 2025 | 11.16 | 11.17 | 11.06 | 11.14 | 11.14 | -0.46% | 15,595 |
| Oct 21, 2025 | 11.15 | 11.21 | 11.13 | 11.19 | 11.19 | -0.08% | 26,893 |
| Oct 20, 2025 | 11.13 | 11.20 | 11.13 | 11.20 | 11.20 | 0.93% | 1,033 |
| Oct 17, 2025 | 11.04 | 11.09 | 10.99 | 11.09 | 11.09 | 0.54% | 10,511 |
| Oct 16, 2025 | 11.07 | 11.09 | 11.01 | 11.03 | 11.03 | -0.14% | 6,819 |
| Oct 15, 2025 | 11.11 | 11.14 | 11.04 | 11.05 | 11.05 | 0.12% | 4,385 |
| Oct 14, 2025 | 10.96 | 11.09 | 10.96 | 11.04 | 11.04 | 0.13% | 9,708 |
| Oct 13, 2025 | 10.97 | 11.06 | 10.97 | 11.02 | 11.02 | 1.29% | 13,640 |
| Oct 10, 2025 | 11.16 | 11.16 | 10.88 | 10.88 | 10.88 | -2.47% | 25,807 |
| Oct 9, 2025 | 11.16 | 11.21 | 11.12 | 11.16 | 11.16 | -0.57% | 15,028 |
| Oct 8, 2025 | 11.23 | 11.23 | 11.14 | 11.22 | 11.22 | 0.82% | 9,552 |
| Oct 7, 2025 | 11.19 | 11.19 | 11.10 | 11.13 | 11.13 | -0.57% | 11,177 |
| Oct 6, 2025 | 11.16 | 11.20 | 11.14 | 11.19 | 11.19 | 0.30% | 9,648 |
| Oct 3, 2025 | 11.14 | 11.26 | 11.11 | 11.16 | 11.16 | 0.27% | 31,868 |
| Oct 2, 2025 | 11.10 | 11.18 | 11.09 | 11.13 | 11.13 | 0.26% | 19,712 |
| Oct 1, 2025 | 11.03 | 11.19 | 11.03 | 11.10 | 11.10 | 0.17% | 10,234 |
| Sep 30, 2025 | 11.01 | 11.09 | 11.01 | 11.08 | 11.08 | 0.09% | 7,084 |
| Sep 29, 2025 | 11.06 | 11.08 | 11.02 | 11.07 | 11.07 | 0.33% | 5,457 |
| Sep 26, 2025 | 10.95 | 11.04 | 10.95 | 11.04 | 11.04 | 0.50% | 5,553 |
| Sep 25, 2025 | 10.99 | 11.03 | 10.92 | 10.98 | 10.98 | -0.09% | 16,701 |
| Sep 24, 2025 | 10.92 | 11.12 | 10.92 | 10.99 | 10.99 | -0.72% | 10,761 |
| Sep 23, 2025 | 11.10 | 11.11 | 11.02 | 11.07 | 11.07 | -0.54% | 6,849 |
| Sep 22, 2025 | 11.05 | 11.15 | 11.05 | 11.13 | 11.13 | 0.63% | 3,644 |
| Sep 19, 2025 | 11.14 | 11.14 | 11.02 | 11.06 | 11.06 | - | 15,250 |
| Sep 18, 2025 | 11.05 | 11.12 | 11.00 | 11.06 | 11.06 | 0.59% | 12,852 |
| Sep 17, 2025 | 10.95 | 11.10 | 10.90 | 11.00 | 11.00 | -0.30% | 6,403 |
| Sep 16, 2025 | 10.97 | 11.08 | 10.97 | 11.03 | 11.03 | 0.04% | 9,776 |
| Sep 15, 2025 | 11.03 | 11.09 | 10.90 | 11.02 | 11.02 | 0.36% | 45,893 |
| Sep 12, 2025 | 10.93 | 11.05 | 10.88 | 10.99 | 10.99 | 0.04% | 61,529 |
| Sep 11, 2025 | 11.00 | 11.00 | 10.86 | 10.98 | 10.98 | 0.76% | 26,889 |
| Sep 10, 2025 | 10.93 | 10.97 | 10.84 | 10.90 | 10.90 | 0.30% | 8,751 |
| Sep 9, 2025 | 10.95 | 10.95 | 10.79 | 10.87 | 10.87 | 0.01% | 22,402 |
| Sep 8, 2025 | 10.94 | 10.94 | 10.81 | 10.86 | 10.86 | 0.40% | 8,468 |