Regents Park Hedged Market Strategy ETF (RPHS)
BATS: RPHS · Real-Time Price · USD
10.43
+0.06 (0.55%)
At close: Jun 30, 2025, 4:00 PM
10.43
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
RPHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 10.17 | 10.19 | 10.15 | 10.17 | 10.17 | 0.68% | 16,765 |
| Jun 13, 2025 | 10.08 | 10.17 | 10.08 | 10.10 | 10.10 | -0.98% | 2,967 |
| Jun 12, 2025 | 10.16 | 10.23 | 10.14 | 10.20 | 10.20 | 0.35% | 8,584 |
| Jun 11, 2025 | 10.32 | 10.32 | 10.13 | 10.17 | 10.17 | -0.19% | 12,944 |
| Jun 10, 2025 | 10.16 | 10.21 | 10.14 | 10.18 | 10.18 | 0.33% | 7,312 |
| Jun 9, 2025 | 10.20 | 10.20 | 10.11 | 10.15 | 10.15 | 0.16% | 10,319 |
| Jun 6, 2025 | 10.14 | 10.16 | 10.10 | 10.13 | 10.13 | 0.91% | 20,962 |
| Jun 5, 2025 | 10.02 | 10.14 | 10.02 | 10.04 | 10.04 | -0.66% | 19,311 |
| Jun 4, 2025 | 10.13 | 10.16 | 10.11 | 10.11 | 10.11 | 0.05% | 3,729 |
| Jun 3, 2025 | 10.06 | 10.13 | 10.06 | 10.11 | 10.11 | 0.64% | 7,613 |
| Jun 2, 2025 | 9.93 | 10.04 | 9.93 | 10.04 | 10.04 | 0.33% | 11,164 |
| May 30, 2025 | 9.97 | 10.01 | 9.96 | 10.01 | 10.01 | -0.09% | 5,718 |
| May 29, 2025 | 10.00 | 10.05 | 9.95 | 10.02 | 10.02 | 0.09% | 19,079 |
| May 28, 2025 | 9.96 | 10.09 | 9.96 | 10.01 | 10.01 | -0.22% | 11,078 |
| May 27, 2025 | 10.03 | 10.07 | 9.96 | 10.03 | 10.03 | 1.44% | 4,285 |
| May 23, 2025 | 9.87 | 9.91 | 9.84 | 9.89 | 9.89 | -0.49% | 6,559 |
| May 22, 2025 | 9.88 | 10.02 | 9.88 | 9.94 | 9.94 | 0.02% | 8,894 |
| May 21, 2025 | 9.91 | 10.07 | 9.91 | 9.94 | 9.94 | -1.14% | 12,669 |
| May 20, 2025 | 10.06 | 10.09 | 10.00 | 10.05 | 10.05 | -0.34% | 11,141 |
| May 19, 2025 | 10.10 | 10.11 | 10.02 | 10.08 | 10.08 | 0.16% | 14,797 |
| May 16, 2025 | 9.99 | 10.09 | 9.99 | 10.07 | 10.07 | 0.48% | 10,460 |
| May 15, 2025 | 9.96 | 10.04 | 9.96 | 10.02 | 10.02 | 0.50% | 18,981 |
| May 14, 2025 | 9.96 | 10.00 | 9.95 | 9.97 | 9.97 | - | 8,606 |
| May 13, 2025 | 9.93 | 10.00 | 9.93 | 9.97 | 9.97 | 0.47% | 5,350 |
| May 12, 2025 | 9.86 | 10.04 | 9.85 | 9.92 | 9.92 | 1.67% | 7,606 |
| May 9, 2025 | 9.74 | 9.81 | 9.72 | 9.76 | 9.76 | -0.16% | 15,626 |
| May 8, 2025 | 9.77 | 9.82 | 9.77 | 9.78 | 9.78 | 0.48% | 7,120 |
| May 7, 2025 | 9.70 | 9.77 | 9.68 | 9.73 | 9.73 | 0.05% | 12,085 |
| May 6, 2025 | 9.63 | 9.75 | 9.63 | 9.72 | 9.72 | -0.47% | 8,527 |
| May 5, 2025 | 9.72 | 9.78 | 9.72 | 9.77 | 9.77 | -0.15% | 6,496 |
| May 2, 2025 | 9.74 | 9.81 | 9.74 | 9.79 | 9.79 | 0.43% | 4,033 |
| May 1, 2025 | 9.81 | 9.81 | 9.71 | 9.74 | 9.74 | 0.96% | 7,982 |
| Apr 30, 2025 | 9.55 | 9.66 | 9.55 | 9.65 | 9.65 | -0.21% | 6,911 |
| Apr 29, 2025 | 9.61 | 9.70 | 9.61 | 9.67 | 9.67 | 0.26% | 6,222 |
| Apr 28, 2025 | 9.58 | 9.66 | 9.58 | 9.65 | 9.65 | 0.09% | 14,526 |
| Apr 25, 2025 | 9.55 | 9.67 | 9.55 | 9.64 | 9.64 | 0.11% | 19,141 |
| Apr 24, 2025 | 9.55 | 9.63 | 9.55 | 9.63 | 9.63 | 0.79% | 11,197 |
| Apr 23, 2025 | 9.56 | 9.59 | 9.50 | 9.55 | 9.55 | 0.71% | 7,275 |
| Apr 22, 2025 | 9.43 | 9.51 | 9.43 | 9.48 | 9.48 | 0.88% | 9,395 |
| Apr 21, 2025 | 9.36 | 9.42 | 9.35 | 9.40 | 9.40 | -0.84% | 10,637 |
| Apr 17, 2025 | 9.47 | 9.49 | 9.44 | 9.48 | 9.48 | - | 10,168 |