Regents Park Hedged Market Strategy ETF (RPHS)
BATS: RPHS · Real-Time Price · USD
9.75
+0.06 (0.58%)
At close: Apr 1, 2026, 4:00 PM EDT
9.75
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RPHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.72 | 9.78 | 9.72 | 9.75 | 9.75 | 0.58% | 4,352 |
| Mar 31, 2026 | 9.62 | 9.72 | 9.61 | 9.69 | 9.69 | 2.04% | 8,252 |
| Mar 30, 2026 | 9.83 | 9.83 | 9.49 | 9.50 | 9.50 | -0.87% | 8,004 |
| Mar 27, 2026 | 9.60 | 9.66 | 9.56 | 9.58 | 9.58 | -0.69% | 7,619 |
| Mar 26, 2026 | 9.72 | 9.75 | 9.65 | 9.65 | 9.65 | -1.19% | 10,791 |
| Mar 25, 2026 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 0.22% | 1,728 |
| Mar 24, 2026 | 9.69 | 9.79 | 9.69 | 9.75 | 9.75 | 0.05% | 11,340 |
| Mar 23, 2026 | 9.66 | 9.81 | 9.66 | 9.74 | 9.74 | 0.26% | 15,873 |
| Mar 20, 2026 | 9.74 | 9.77 | 9.69 | 9.72 | 9.71 | -0.87% | 10,210 |
| Mar 19, 2026 | 9.76 | 9.83 | 9.76 | 9.80 | 9.80 | -0.25% | 12,093 |
| Mar 18, 2026 | 9.90 | 9.90 | 9.82 | 9.83 | 9.82 | -0.56% | 13,015 |
| Mar 17, 2026 | 9.84 | 9.93 | 9.84 | 9.88 | 9.88 | -0.10% | 24,163 |
| Mar 16, 2026 | 9.81 | 9.92 | 9.81 | 9.89 | 9.89 | 0.61% | 4,107 |
| Mar 13, 2026 | 9.82 | 9.89 | 9.82 | 9.83 | 9.83 | -0.51% | 7,807 |
| Mar 12, 2026 | 9.96 | 9.96 | 9.87 | 9.88 | 9.88 | -0.80% | 42,445 |
| Mar 11, 2026 | 9.92 | 9.97 | 9.91 | 9.96 | 9.96 | -0.40% | 20,391 |
| Mar 10, 2026 | 10.01 | 10.06 | 9.99 | 10.00 | 10.00 | -0.14% | 20,590 |
| Mar 9, 2026 | 9.81 | 10.01 | 9.81 | 10.01 | 10.01 | 0.52% | 9,923 |
| Mar 6, 2026 | 9.87 | 10.01 | 9.87 | 9.96 | 9.96 | -0.92% | 51,978 |
| Mar 5, 2026 | 9.93 | 10.08 | 9.93 | 10.06 | 10.05 | -0.53% | 15,587 |
| Mar 4, 2026 | 10.09 | 10.14 | 10.07 | 10.11 | 10.11 | 0.60% | 4,959 |
| Mar 3, 2026 | 9.89 | 10.08 | 9.89 | 10.05 | 10.05 | -0.75% | 16,152 |
| Mar 2, 2026 | 10.07 | 10.17 | 10.07 | 10.13 | 10.13 | -0.25% | 25,287 |
| Feb 27, 2026 | 10.13 | 10.17 | 10.07 | 10.15 | 10.15 | -0.15% | 17,023 |
| Feb 26, 2026 | 10.12 | 10.17 | 10.10 | 10.17 | 10.17 | -0.49% | 15,058 |
| Feb 25, 2026 | 10.21 | 10.26 | 10.19 | 10.22 | 10.22 | 0.84% | 70,565 |
| Feb 24, 2026 | 10.12 | 10.17 | 10.11 | 10.13 | 10.13 | 0.38% | 62,527 |
| Feb 23, 2026 | 10.06 | 10.12 | 10.06 | 10.09 | 10.09 | -0.85% | 8,048 |
| Feb 20, 2026 | 10.19 | 10.19 | 10.11 | 10.18 | 10.18 | 0.68% | 14,901 |
| Feb 19, 2026 | 10.11 | 10.13 | 10.07 | 10.11 | 10.11 | -0.34% | 15,439 |
| Feb 18, 2026 | 10.02 | 10.18 | 10.02 | 10.14 | 10.14 | 0.54% | 13,591 |
| Feb 17, 2026 | 10.15 | 10.15 | 10.06 | 10.09 | 10.09 | 0.17% | 7,580 |
| Feb 13, 2026 | 10.01 | 10.18 | 10.01 | 10.07 | 10.07 | 0.13% | 7,870 |
| Feb 12, 2026 | 10.22 | 10.23 | 10.06 | 10.06 | 10.06 | -1.37% | 7,650 |
| Feb 11, 2026 | 10.21 | 10.27 | 10.20 | 10.20 | 10.20 | -0.19% | 12,192 |
| Feb 10, 2026 | 10.25 | 10.25 | 10.21 | 10.22 | 10.22 | -0.35% | 17,554 |
| Feb 9, 2026 | 11.16 | 11.16 | 10.19 | 10.26 | 10.26 | 0.49% | 13,719 |
| Feb 6, 2026 | 10.10 | 10.21 | 10.10 | 10.21 | 10.21 | 1.52% | 5,777 |
| Feb 5, 2026 | 10.07 | 10.10 | 10.04 | 10.05 | 10.05 | -1.17% | 16,172 |
| Feb 4, 2026 | 9.98 | 10.21 | 9.98 | 10.17 | 10.17 | -0.24% | 13,308 |
| Feb 3, 2026 | 10.30 | 10.30 | 10.16 | 10.20 | 10.20 | -0.92% | 15,741 |
| Feb 2, 2026 | 10.25 | 10.31 | 10.25 | 10.29 | 10.29 | 0.54% | 10,472 |
| Jan 30, 2026 | 10.26 | 10.26 | 10.18 | 10.24 | 10.23 | -0.30% | 14,773 |
| Jan 29, 2026 | 10.22 | 10.28 | 10.19 | 10.27 | 10.27 | -0.32% | 9,946 |
| Jan 28, 2026 | 10.29 | 10.40 | 10.27 | 10.30 | 10.30 | 0.04% | 9,840 |
| Jan 27, 2026 | 10.31 | 10.34 | 10.28 | 10.30 | 10.30 | 0.39% | 80,783 |
| Jan 26, 2026 | 10.20 | 10.28 | 10.20 | 10.26 | 10.26 | 0.52% | 11,348 |
| Jan 23, 2026 | 10.17 | 10.22 | 10.17 | 10.20 | 10.20 | -0.03% | 14,369 |
| Jan 22, 2026 | 10.11 | 10.26 | 10.11 | 10.21 | 10.21 | 0.39% | 17,517 |
| Jan 21, 2026 | 10.19 | 10.19 | 10.09 | 10.17 | 10.16 | 0.99% | 98,812 |