Regents Park Hedged Market Strategy ETF (RPHS)
BATS: RPHS · Real-Time Price · USD
10.15
+0.06 (0.55%)
At close: Dec 15, 2025, 4:00 PM EST
10.15
0.00 (0.00%)
After-hours: Dec 15, 2025, 8:00 PM EST
RPHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 10.10 | 10.21 | 10.10 | 10.10 | 10.10 | 0.10% | 22,368 |
| Dec 12, 2025 | 10.31 | 10.31 | 10.03 | 10.09 | 10.09 | -11.02% | 11,353 |
| Dec 11, 2025 | 11.30 | 11.35 | 11.30 | 11.34 | 10.21 | 0.27% | 12,551 |
| Dec 10, 2025 | 11.25 | 11.34 | 11.25 | 11.31 | 10.18 | 0.44% | 13,898 |
| Dec 9, 2025 | 11.29 | 11.32 | 11.26 | 11.26 | 10.13 | -0.49% | 6,903 |
| Dec 8, 2025 | 11.28 | 11.36 | 11.28 | 11.32 | 10.18 | 0.13% | 5,075 |
| Dec 5, 2025 | 11.35 | 11.36 | 11.30 | 11.30 | 10.17 | 0.18% | 16,190 |
| Dec 4, 2025 | 11.26 | 11.32 | 11.26 | 11.28 | 10.15 | -0.09% | 12,584 |
| Dec 3, 2025 | 11.26 | 11.34 | 11.24 | 11.29 | 10.16 | 0.36% | 14,522 |
| Dec 2, 2025 | 11.27 | 11.32 | 11.22 | 11.25 | 10.13 | -0.18% | 14,387 |
| Dec 1, 2025 | 11.13 | 11.33 | 11.13 | 11.27 | 10.14 | -0.36% | 29,655 |
| Nov 28, 2025 | 11.25 | 11.35 | 11.25 | 11.31 | 10.18 | 0.32% | 991 |
| Nov 26, 2025 | 11.20 | 11.33 | 11.20 | 11.28 | 10.15 | 0.74% | 7,018 |
| Nov 25, 2025 | 11.21 | 11.21 | 11.08 | 11.19 | 10.07 | 0.67% | 13,108 |
| Nov 24, 2025 | 11.03 | 11.13 | 11.02 | 11.12 | 10.01 | 1.32% | 74,383 |
| Nov 21, 2025 | 10.90 | 11.01 | 10.90 | 10.97 | 9.88 | 0.27% | 32,445 |
| Nov 20, 2025 | 11.19 | 11.19 | 10.89 | 10.94 | 9.85 | -0.71% | 11,168 |
| Nov 19, 2025 | 11.07 | 11.11 | 10.98 | 11.02 | 9.92 | -0.15% | 13,699 |
| Nov 18, 2025 | 11.07 | 11.08 | 10.98 | 11.04 | 9.93 | -0.39% | 13,344 |
| Nov 17, 2025 | 11.24 | 11.24 | 11.05 | 11.08 | 9.97 | -0.54% | 10,480 |
| Nov 14, 2025 | 11.17 | 11.23 | 11.14 | 11.14 | 10.03 | -0.48% | 8,465 |
| Nov 13, 2025 | 11.23 | 11.28 | 11.15 | 11.19 | 10.08 | -1.03% | 9,288 |
| Nov 12, 2025 | 11.35 | 11.38 | 11.30 | 11.31 | 10.18 | -0.22% | 15,801 |
| Nov 11, 2025 | 11.31 | 11.36 | 11.25 | 11.34 | 10.20 | 0.09% | 6,655 |
| Nov 10, 2025 | 11.24 | 11.33 | 11.20 | 11.33 | 10.19 | 1.54% | 17,167 |
| Nov 7, 2025 | 11.07 | 11.15 | 10.99 | 11.15 | 10.04 | -0.29% | 30,598 |
| Nov 6, 2025 | 11.20 | 11.21 | 11.16 | 11.19 | 10.07 | -0.80% | 8,236 |
| Nov 5, 2025 | 11.25 | 11.30 | 11.25 | 11.28 | 10.15 | 0.11% | 15,801 |
| Nov 4, 2025 | 11.27 | 11.30 | 11.21 | 11.26 | 10.14 | -0.97% | 11,149 |
| Nov 3, 2025 | 11.36 | 11.40 | 11.26 | 11.37 | 10.24 | 0.06% | 18,336 |
| Oct 31, 2025 | 11.38 | 11.40 | 11.30 | 11.37 | 10.23 | 0.12% | 17,876 |
| Oct 30, 2025 | 11.40 | 11.44 | 11.33 | 11.35 | 10.22 | -0.85% | 23,674 |
| Oct 29, 2025 | 11.35 | 11.47 | 11.35 | 11.45 | 10.30 | 0.08% | 18,851 |
| Oct 28, 2025 | 11.32 | 11.49 | 11.32 | 11.44 | 10.30 | 0.32% | 34,375 |
| Oct 27, 2025 | 11.34 | 11.40 | 11.33 | 11.40 | 10.26 | 1.19% | 11,749 |
| Oct 24, 2025 | 11.25 | 11.28 | 11.22 | 11.27 | 10.14 | 0.71% | 7,212 |
| Oct 23, 2025 | 11.15 | 11.23 | 11.15 | 11.19 | 10.07 | 0.49% | 10,744 |
| Oct 22, 2025 | 11.16 | 11.17 | 11.06 | 11.14 | 10.02 | -0.46% | 15,595 |
| Oct 21, 2025 | 11.15 | 11.21 | 11.13 | 11.19 | 10.07 | -0.08% | 26,893 |
| Oct 20, 2025 | 11.13 | 11.20 | 11.13 | 11.20 | 10.08 | 0.93% | 1,033 |
| Oct 17, 2025 | 11.04 | 11.09 | 10.99 | 11.09 | 9.98 | 0.54% | 10,511 |
| Oct 16, 2025 | 11.07 | 11.09 | 11.01 | 11.03 | 9.93 | -0.14% | 6,819 |
| Oct 15, 2025 | 11.11 | 11.14 | 11.04 | 11.05 | 9.94 | 0.12% | 4,385 |
| Oct 14, 2025 | 10.96 | 11.09 | 10.96 | 11.04 | 9.93 | 0.13% | 9,708 |
| Oct 13, 2025 | 10.97 | 11.06 | 10.97 | 11.02 | 9.92 | 1.29% | 13,640 |
| Oct 10, 2025 | 11.16 | 11.16 | 10.88 | 10.88 | 9.79 | -2.47% | 25,807 |
| Oct 9, 2025 | 11.16 | 11.21 | 11.12 | 11.16 | 10.04 | -0.57% | 15,028 |
| Oct 8, 2025 | 11.23 | 11.23 | 11.14 | 11.22 | 10.10 | 0.82% | 9,552 |
| Oct 7, 2025 | 11.19 | 11.19 | 11.10 | 11.13 | 10.02 | -0.57% | 11,177 |
| Oct 6, 2025 | 11.16 | 11.20 | 11.14 | 11.19 | 10.07 | 0.30% | 9,648 |