Regents Park Hedged Market Strategy ETF (RPHS)
BATS: RPHS · Real-Time Price · USD
10.75
-0.04 (-0.34%)
Aug 27, 2025, 3:35 PM - Market open
RPHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 10.90 | 10.90 | 10.74 | 10.75 | - | -0.34% | 4,661 |
| 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 |
| Jul 9, 2025 | 10.53 | 10.58 | 10.43 | 10.55 | 10.55 | 0.58% | 11,745 |
| Jul 8, 2025 | 10.41 | 10.53 | 10.41 | 10.48 | 10.48 | 0.71% | 26,286 |
| Jul 7, 2025 | 10.48 | 10.56 | 10.41 | 10.41 | 10.41 | -1.61% | 16,011 |
| Jul 3, 2025 | 10.48 | 10.58 | 10.48 | 10.58 | 10.58 | 0.81% | 65,634 |
| Jul 2, 2025 | 10.45 | 10.54 | 10.42 | 10.50 | 10.50 | 0.43% | 6,834 |
| Jul 1, 2025 | 10.40 | 10.50 | 10.40 | 10.45 | 10.45 | 0.14% | 11,161 |
| Jun 30, 2025 | 10.47 | 10.50 | 10.38 | 10.44 | 10.44 | 0.55% | 12,453 |
| Jun 27, 2025 | 10.39 | 10.47 | 10.33 | 10.38 | 10.38 | 0.39% | 5,401 |
| Jun 26, 2025 | 10.33 | 10.34 | 10.30 | 10.34 | 10.34 | 1.20% | 8,780 |
| Jun 25, 2025 | 10.19 | 10.32 | 10.19 | 10.22 | 10.22 | -0.54% | 10,519 |
| Jun 24, 2025 | 10.25 | 10.27 | 10.22 | 10.27 | 10.27 | 1.20% | 14,403 |
| Jun 23, 2025 | 10.10 | 10.18 | 10.06 | 10.15 | 10.15 | 0.70% | 14,995 |
| Jun 20, 2025 | 10.14 | 10.20 | 10.03 | 10.08 | 10.08 | -0.25% | 19,092 |
| Jun 18, 2025 | 10.14 | 10.17 | 10.10 | 10.10 | 10.10 | -0.18% | 7,014 |
| Jun 17, 2025 | 10.20 | 10.20 | 10.10 | 10.12 | 10.12 | -0.49% | 11,068 |