Regents Park Hedged Market Strategy ETF (RPHS)
BATS: RPHS · Real-Time Price · USD
11.05
+0.01 (0.08%)
Oct 15, 2025, 4:00 PM EDT - Market closed
RPHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 11.11 | 11.14 | 11.04 | 11.05 | - | 0.12% | 4,385 |
| Oct 14, 2025 | 10.96 | 11.09 | 10.96 | 11.04 | 11.04 | 0.13% | 9,708 |
| Oct 13, 2025 | 10.97 | 11.06 | 10.97 | 11.02 | 11.02 | 1.29% | 13,640 |
| Oct 10, 2025 | 11.16 | 11.16 | 10.88 | 10.88 | 10.88 | -2.47% | 25,807 |
| Oct 9, 2025 | 11.16 | 11.21 | 11.12 | 11.16 | 11.16 | -0.57% | 15,028 |
| Oct 8, 2025 | 11.23 | 11.23 | 11.14 | 11.22 | 11.22 | 0.82% | 9,552 |
| Oct 7, 2025 | 11.19 | 11.19 | 11.10 | 11.13 | 11.13 | -0.57% | 11,177 |
| Oct 6, 2025 | 11.16 | 11.20 | 11.14 | 11.19 | 11.19 | 0.30% | 9,648 |
| Oct 3, 2025 | 11.14 | 11.26 | 11.11 | 11.16 | 11.16 | 0.27% | 31,868 |
| Oct 2, 2025 | 11.10 | 11.18 | 11.09 | 11.13 | 11.13 | 0.26% | 19,712 |
| Oct 1, 2025 | 11.03 | 11.19 | 11.03 | 11.10 | 11.10 | 0.17% | 10,234 |
| Sep 30, 2025 | 11.01 | 11.09 | 11.01 | 11.08 | 11.08 | 0.09% | 7,084 |
| Sep 29, 2025 | 11.06 | 11.08 | 11.02 | 11.07 | 11.07 | 0.33% | 5,457 |
| Sep 26, 2025 | 10.95 | 11.04 | 10.95 | 11.04 | 11.04 | 0.50% | 5,553 |
| Sep 25, 2025 | 10.99 | 11.03 | 10.92 | 10.98 | 10.98 | -0.09% | 16,701 |
| Sep 24, 2025 | 10.92 | 11.12 | 10.92 | 10.99 | 10.99 | -0.72% | 10,761 |
| Sep 23, 2025 | 11.10 | 11.11 | 11.02 | 11.07 | 11.07 | -0.54% | 6,849 |
| Sep 22, 2025 | 11.05 | 11.15 | 11.05 | 11.13 | 11.13 | 0.63% | 3,644 |
| Sep 19, 2025 | 11.14 | 11.14 | 11.02 | 11.06 | 11.06 | - | 15,250 |
| Sep 18, 2025 | 11.05 | 11.12 | 11.00 | 11.06 | 11.06 | 0.59% | 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 |