Regents Park Hedged Market Strategy ETF (RPHS)
BATS: RPHS · Real-Time Price · USD
11.06
+0.06 (0.59%)
At close: Sep 18, 2025, 4:00 PM EDT
11.06
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT
RPHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.05 | 11.12 | 11.00 | 11.00 | - | 0.05% | 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 |
| Sep 5, 2025 | 10.88 | 10.88 | 10.75 | 10.82 | 10.82 | -0.22% | 17,582 |
| Sep 4, 2025 | 10.88 | 10.88 | 10.74 | 10.85 | 10.85 | 0.84% | 10,650 |
| Sep 3, 2025 | 10.64 | 10.83 | 10.64 | 10.76 | 10.76 | 1.03% | 8,578 |
| Sep 2, 2025 | 10.99 | 10.99 | 10.61 | 10.65 | 10.65 | -1.27% | 10,534 |
| Aug 29, 2025 | 10.86 | 10.86 | 10.71 | 10.78 | 10.78 | -0.69% | 5,559 |
| Aug 28, 2025 | 10.93 | 10.93 | 10.75 | 10.86 | 10.86 | 0.30% | 6,057 |
| Aug 27, 2025 | 10.90 | 10.90 | 10.74 | 10.82 | 10.82 | 0.34% | 5,300 |
| Aug 26, 2025 | 10.70 | 10.82 | 10.70 | 10.79 | 10.79 | 0.18% | 9,905 |
| Aug 25, 2025 | 10.89 | 10.89 | 10.72 | 10.77 | 10.77 | -0.21% | 16,702 |
| Aug 22, 2025 | 10.59 | 10.87 | 10.59 | 10.79 | 10.79 | 1.71% | 7,486 |
| Aug 21, 2025 | 10.50 | 10.75 | 10.50 | 10.61 | 10.61 | -0.83% | 17,615 |
| Aug 20, 2025 | 10.82 | 10.82 | 10.57 | 10.70 | 10.70 | -0.14% | 19,361 |
| Aug 19, 2025 | 10.89 | 10.89 | 10.64 | 10.71 | 10.71 | -0.68% | 18,006 |
| Aug 18, 2025 | 10.89 | 10.89 | 10.71 | 10.79 | 10.79 | -0.07% | 8,027 |
| Aug 15, 2025 | 10.74 | 10.85 | 10.72 | 10.80 | 10.80 | -0.27% | 24,184 |
| Aug 14, 2025 | 10.82 | 10.86 | 10.76 | 10.82 | 10.82 | -0.06% | 4,217 |
| Aug 13, 2025 | 10.92 | 10.92 | 10.78 | 10.83 | 10.83 | 0.56% | 6,196 |
| Aug 12, 2025 | 10.69 | 10.84 | 10.65 | 10.77 | 10.77 | 0.84% | 7,377 |
| Aug 11, 2025 | 10.79 | 10.79 | 10.58 | 10.68 | 10.68 | - | 12,453 |
| Aug 8, 2025 | 10.63 | 10.72 | 10.62 | 10.68 | 10.68 | 0.72% | 9,199 |
| Aug 7, 2025 | 10.63 | 10.63 | 10.55 | 10.60 | 10.60 | -0.10% | 6,791 |
| Aug 6, 2025 | 10.58 | 10.67 | 10.56 | 10.62 | 10.62 | 0.31% | 9,604 |
| Aug 5, 2025 | 10.70 | 10.70 | 10.54 | 10.58 | 10.58 | -0.22% | 11,010 |
| Aug 4, 2025 | 10.64 | 10.64 | 10.51 | 10.61 | 10.61 | 1.39% | 10,679 |
| Aug 1, 2025 | 10.44 | 10.53 | 10.35 | 10.46 | 10.46 | -1.84% | 17,682 |
| Jul 31, 2025 | 10.73 | 10.78 | 10.63 | 10.66 | 10.66 | -0.21% | 9,978 |
| Jul 30, 2025 | 10.70 | 10.75 | 10.61 | 10.68 | 10.68 | -0.11% | 18,820 |
| Jul 29, 2025 | 10.70 | 10.75 | 10.61 | 10.69 | 10.69 | -0.19% | 38,084 |
| Jul 28, 2025 | 10.70 | 10.74 | 10.63 | 10.71 | 10.71 | -0.18% | 23,798 |
| Jul 25, 2025 | 10.65 | 10.78 | 10.65 | 10.73 | 10.73 | 0.28% | 16,588 |
| Jul 24, 2025 | 10.64 | 10.75 | 10.64 | 10.70 | 10.70 | 0.74% | 4,611 |
| Jul 23, 2025 | 10.58 | 10.69 | 10.56 | 10.62 | 10.62 | 0.21% | 9,763 |
| Jul 22, 2025 | 10.72 | 10.72 | 10.53 | 10.60 | 10.60 | -0.07% | 30,792 |
| Jul 21, 2025 | 10.59 | 10.70 | 10.56 | 10.61 | 10.61 | 0.25% | 11,799 |
| Jul 18, 2025 | 10.62 | 10.65 | 10.52 | 10.58 | 10.58 | -0.10% | 27,312 |
| Jul 17, 2025 | 10.45 | 10.64 | 10.45 | 10.59 | 10.59 | 1.04% | 11,886 |
| Jul 16, 2025 | 10.45 | 10.57 | 10.44 | 10.48 | 10.48 | -0.36% | 9,869 |
| Jul 15, 2025 | 10.70 | 10.70 | 10.50 | 10.52 | 10.52 | -0.28% | 16,245 |
| Jul 14, 2025 | 10.62 | 10.62 | 10.46 | 10.55 | 10.55 | 0.75% | 19,796 |
| Jul 11, 2025 | 10.42 | 10.60 | 10.42 | 10.47 | 10.47 | -0.90% | 9,979 |
| Jul 10, 2025 | 10.54 | 10.62 | 10.49 | 10.57 | 10.57 | 0.19% | 13,139 |