Regents Park Hedged Market Strategy ETF (RPHS)
BATS: RPHS · Real-Time Price · USD
9.74
+0.07 (0.75%)
May 2, 2025, 4:00 PM EDT - Market closed
RPHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 9.55 | 9.55 | 9.46 | 9.48 | 9.48 | -0.85% | 7,551 |
| Apr 15, 2025 | 9.50 | 9.60 | 9.50 | 9.56 | 9.56 | -0.03% | 22,801 |
| Apr 14, 2025 | 9.61 | 9.61 | 9.53 | 9.56 | 9.56 | 0.01% | 5,376 |
| Apr 11, 2025 | 9.51 | 9.56 | 9.50 | 9.56 | 9.56 | 1.57% | 14,543 |
| Apr 10, 2025 | 9.27 | 9.53 | 9.15 | 9.42 | 9.42 | -1.89% | 31,441 |
| Apr 9, 2025 | 9.38 | 9.70 | 9.38 | 9.60 | 9.60 | 2.14% | 12,026 |
| Apr 8, 2025 | 9.38 | 9.50 | 9.33 | 9.40 | 9.40 | 0.16% | 83,771 |
| Apr 7, 2025 | 9.14 | 9.50 | 9.13 | 9.38 | 9.38 | -0.16% | 19,214 |
| Apr 4, 2025 | 9.49 | 9.50 | 9.34 | 9.40 | 9.40 | -2.54% | 7,068 |
| Apr 3, 2025 | 9.61 | 9.72 | 9.60 | 9.64 | 9.64 | -1.82% | 9,857 |
| Apr 2, 2025 | 9.72 | 9.87 | 9.72 | 9.82 | 9.82 | 0.35% | 4,095 |
| Apr 1, 2025 | 9.74 | 9.83 | 9.70 | 9.79 | 9.79 | 0.34% | 14,735 |
| Mar 31, 2025 | 9.65 | 9.79 | 9.65 | 9.75 | 9.75 | -0.03% | 7,387 |
| Mar 28, 2025 | 9.71 | 9.83 | 9.68 | 9.76 | 9.76 | -1.10% | 6,462 |
| Mar 27, 2025 | 9.81 | 9.93 | 9.80 | 9.86 | 9.86 | -0.28% | 7,156 |
| Mar 26, 2025 | 9.88 | 9.96 | 9.80 | 9.89 | 9.89 | 0.11% | 16,238 |
| Mar 25, 2025 | 9.80 | 9.95 | 9.80 | 9.88 | 9.88 | -0.25% | 9,044 |
| Mar 24, 2025 | 9.86 | 9.97 | 9.81 | 9.91 | 9.91 | 0.92% | 32,393 |
| Mar 21, 2025 | 9.70 | 9.85 | 9.70 | 9.82 | 9.82 | -0.42% | 10,047 |
| Mar 20, 2025 | 9.88 | 9.91 | 9.78 | 9.86 | 9.86 | 0.07% | 12,609 |
| Mar 19, 2025 | 9.78 | 9.86 | 9.72 | 9.85 | 9.85 | 0.41% | 7,009 |
| Mar 18, 2025 | 9.74 | 9.87 | 9.73 | 9.81 | 9.81 | -0.51% | 16,441 |
| Mar 17, 2025 | 9.83 | 9.87 | 9.79 | 9.86 | 9.86 | 0.30% | 11,341 |
| Mar 14, 2025 | 9.74 | 9.88 | 9.73 | 9.83 | 9.83 | 0.82% | 25,425 |
| Mar 13, 2025 | 9.72 | 9.80 | 9.69 | 9.75 | 9.75 | -0.76% | 8,562 |
| Mar 12, 2025 | 9.81 | 9.90 | 9.71 | 9.83 | 9.83 | 0.29% | 17,093 |
| Mar 11, 2025 | 9.72 | 9.86 | 9.71 | 9.80 | 9.80 | -0.27% | 11,389 |
| Mar 10, 2025 | 9.97 | 9.97 | 9.78 | 9.82 | 9.82 | -1.26% | 10,794 |
| Mar 7, 2025 | 9.87 | 9.99 | 9.87 | 9.95 | 9.95 | -0.18% | 8,471 |
| Mar 6, 2025 | 9.88 | 10.04 | 9.88 | 9.97 | 9.97 | -1.00% | 22,904 |
| Mar 5, 2025 | 9.99 | 10.08 | 9.96 | 10.07 | 10.07 | 0.76% | 11,160 |
| Mar 4, 2025 | 9.99 | 10.13 | 9.99 | 9.99 | 9.99 | -0.72% | 9,635 |
| Mar 3, 2025 | 10.14 | 10.22 | 10.02 | 10.06 | 10.06 | -1.04% | 22,870 |
| Feb 28, 2025 | 10.02 | 10.17 | 10.02 | 10.17 | 10.17 | 0.65% | 17,585 |
| Feb 27, 2025 | 10.15 | 10.25 | 10.10 | 10.10 | 10.10 | -1.19% | 27,283 |
| Feb 26, 2025 | 10.15 | 10.28 | 10.15 | 10.23 | 10.23 | 0.05% | 21,707 |
| Feb 25, 2025 | 10.21 | 10.22 | 10.17 | 10.22 | 10.22 | -0.43% | 7,121 |
| Feb 24, 2025 | 10.30 | 10.32 | 10.25 | 10.27 | 10.27 | -0.50% | 13,825 |