Skip to main content
Regents Park Hedged Market Strategy ETF (RPHS)
BATS: RPHS · Real-Time Price · USD
10.32
+0.01 (0.07%)
Sep 26, 2024, 3:42 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202410.3110.3510.2910.3110.31-0.08%1,852
Sep 24, 202410.2210.3510.2210.3210.320.13%19,712
Sep 23, 202410.3110.3110.3110.3110.310.40%12,646
Sep 20, 202410.2410.3210.2410.2710.27-0.08%11,280
Sep 19, 202410.2810.4010.2710.2810.280.94%12,101
Sep 18, 202410.1510.2310.1510.1810.18-0.16%8,473
Sep 17, 202410.1710.319.9610.2010.200.25%19,702
Sep 16, 202410.1210.2010.1210.1710.170.07%8,556
Sep 13, 202410.1710.2010.1210.1610.160.61%10,162
Sep 12, 202410.0810.1110.0110.1010.101.37%3,882
Sep 11, 20249.8310.009.839.969.96-0.40%73,938
Sep 10, 20249.9510.079.9110.0010.00-0.16%7,849
Sep 9, 202410.0810.089.9010.0210.020.98%11,216
Sep 6, 20249.949.949.859.929.92-1.07%6,262
Sep 5, 202410.1010.129.9410.0310.03-0.40%10,136
Sep 4, 202410.0110.0910.0110.0710.072.97%13,225
Sep 3, 202410.1510.159.789.789.78-4.09%27,836
Aug 30, 202410.1210.2110.1210.2010.200.21%10,396
Aug 29, 202410.2410.2710.1610.1810.180.09%13,195
Aug 28, 202410.1810.2010.1310.1710.17-0.32%9,385
Aug 27, 202410.2010.2210.1810.2010.20-0.10%13,049
Aug 26, 202410.2410.2410.1710.2110.21-0.10%18,969
Aug 23, 202410.2110.2410.1910.2210.220.64%5,794
Aug 22, 202410.2310.2410.1510.1610.16-0.49%4,770
Aug 21, 202410.2410.2510.1510.2110.210.44%18,153
Aug 20, 202410.1710.1910.1410.1610.161.60%13,155
Aug 19, 202410.0710.139.9910.0010.00-0.82%10,811
Aug 16, 202410.1010.1310.0410.0810.080.44%20,376
Aug 15, 202410.0110.0510.0110.0410.041.20%11,319
Aug 14, 20249.939.959.909.929.92-0.04%12,858
Aug 13, 20249.869.929.849.929.921.07%21,815
Aug 12, 20249.759.839.659.829.820.01%13,018
Aug 9, 20249.789.859.769.829.820.09%12,029
Aug 8, 20249.749.829.749.819.810.80%6,398
Aug 7, 20249.769.839.709.739.730.32%6,667
Aug 6, 20249.789.819.709.709.70-0.54%18,817
Aug 5, 20249.849.849.499.759.75-1.29%12,095
Aug 2, 20249.839.909.819.889.88-0.50%23,605
Aug 1, 202410.0510.059.919.939.93-1.57%8,907
Jul 31, 202410.0010.1310.0010.0910.091.80%9,224
Jul 30, 20249.9410.009.919.919.91-0.70%22,852
Jul 29, 202410.0110.049.949.989.98-0.04%20,327
Jul 26, 20249.9710.019.979.989.980.58%4,716
Jul 25, 20249.9010.029.909.939.930.06%10,498
Jul 24, 202410.0010.059.929.929.92-2.18%10,435
Jul 23, 202410.0910.1810.0910.1410.14-42,794
Jul 22, 202410.1310.2010.0710.1410.141.11%19,562
Jul 19, 202410.0510.1110.0310.0310.03-0.59%42,981
Jul 18, 202410.1610.2310.0910.0910.09-1.22%6,185
Jul 17, 202410.2610.2610.1810.2210.22-1.11%9,162
Jul 16, 202410.2610.3410.2610.3310.330.73%20,193
Jul 15, 202410.2810.3010.2410.2610.260.12%12,891
Jul 12, 202410.2110.3010.1810.2410.240.41%9,827
Jul 11, 202410.2010.3210.1510.2010.20-0.28%13,450
Jul 10, 202410.1510.2310.1510.2310.230.99%33,526
Jul 9, 202410.1110.1710.1110.1310.13-0.38%3,707
Jul 8, 202410.1210.2010.1210.1710.170.58%11,202
Jul 5, 202410.0310.1410.0310.1110.110.16%13,003
Jul 3, 202410.0510.0910.0410.0910.090.84%6,475
Jul 2, 20249.9010.149.9010.0110.010.25%49,831
Jul 1, 20249.9910.039.939.999.990.06%90,035
Jun 28, 202410.0210.039.949.989.98-0.25%18,368
Jun 27, 202410.0010.029.9610.0010.000.22%18,455
Jun 26, 20249.9910.029.949.989.98-14,479
Jun 25, 20249.9710.009.949.989.980.28%14,453
Jun 24, 20249.9310.069.939.959.95-0.44%12,663
Jun 21, 20249.9910.039.9510.0010.00-0.12%23,885
Jun 20, 202410.0010.039.9910.0110.01-0.04%21,151
Jun 18, 202410.0110.0310.0010.0110.010.09%10,191
Jun 17, 202410.0310.039.9010.0110.010.76%20,651
Jun 14, 20249.939.969.889.939.93-0.08%39,565
Jun 13, 20249.929.949.919.949.940.02%10,620
Jun 12, 20249.969.989.949.949.941.08%23,700
Jun 11, 20249.879.879.819.839.830.01%9,457
Jun 10, 20249.819.839.819.839.83-7,903
Jun 7, 20249.739.859.739.839.83-0.06%5,568
Jun 6, 20249.839.849.819.849.840.05%8,390
Jun 5, 20249.689.839.689.839.830.92%19,918
Jun 4, 20249.739.779.689.749.740.67%18,320
Jun 3, 20249.789.789.569.689.68-0.57%19,225
May 31, 20249.569.739.519.739.731.12%50,065
May 30, 20249.629.699.619.629.62-0.82%14,332
May 29, 20249.699.729.679.709.70-0.19%13,966
May 28, 20249.729.779.709.729.72-0.12%8,239
May 24, 20249.729.769.699.739.730.85%15,814
May 23, 20249.729.789.659.659.65-0.95%16,698
May 22, 20249.779.789.719.749.74-0.35%33,016
May 21, 20249.849.849.739.789.780.48%23,653
May 20, 20249.839.839.739.739.73-0.06%18,447
May 17, 20249.739.749.719.749.74-0.07%19,021
May 16, 20249.779.779.719.749.740.03%14,266
May 15, 20249.689.759.689.749.740.72%29,575
May 14, 20249.699.699.599.679.670.68%16,697
May 13, 20249.579.639.579.619.61-0.09%8,830
May 10, 20249.649.649.599.619.610.21%9,392
May 9, 20249.559.629.559.599.590.40%19,100
May 8, 20249.539.579.529.569.56-0.04%21,486
May 7, 20249.559.609.549.569.560.31%11,951
May 6, 20249.449.549.449.539.530.85%13,948
May 3, 20249.469.489.459.459.450.82%12,185