VanEck Retail ETF (RTH)
NASDAQ: RTH · Real-Time Price · USD
226.09
+0.30 (0.13%)
Jan 8, 2025, 4:00 PM EST - Market closed
RTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 225.44 | 226.09 | 224.77 | 226.09 | 226.09 | 0.13% | 3,792 |
| Jan 7, 2025 | 228.54 | 228.54 | 225.31 | 225.79 | 225.79 | -0.92% | 5,442 |
| Jan 6, 2025 | 227.35 | 228.93 | 227.29 | 227.88 | 227.88 | 0.86% | 5,297 |
| Jan 3, 2025 | 224.43 | 226.35 | 224.43 | 225.94 | 225.94 | 1.05% | 14,934 |
| Jan 2, 2025 | 224.84 | 226.17 | 222.58 | 223.59 | 223.59 | -0.28% | 10,526 |
| Dec 31, 2024 | 224.75 | 225.31 | 224.00 | 224.21 | 224.21 | 0.10% | 3,861 |
| Dec 30, 2024 | 225.00 | 225.19 | 223.76 | 223.99 | 223.99 | -1.30% | 4,956 |
| Dec 27, 2024 | 226.53 | 227.10 | 226.20 | 226.93 | 226.93 | -1.10% | 4,967 |
| Dec 26, 2024 | 228.54 | 229.59 | 228.54 | 229.45 | 229.45 | 0.08% | 1,918 |
| Dec 24, 2024 | 227.67 | 229.27 | 227.67 | 229.27 | 229.27 | 1.15% | 2,464 |
| Dec 23, 2024 | 226.91 | 226.91 | 224.62 | 226.67 | 226.67 | -0.88% | 10,217 |
| Dec 20, 2024 | 225.66 | 229.66 | 225.66 | 228.68 | 226.95 | 0.49% | 2,904 |
| Dec 19, 2024 | 229.97 | 229.97 | 227.54 | 227.57 | 225.84 | -0.09% | 2,066 |
| Dec 18, 2024 | 233.20 | 234.14 | 227.77 | 227.77 | 226.04 | -2.32% | 8,831 |
| Dec 17, 2024 | 234.17 | 234.17 | 233.18 | 233.18 | 231.41 | -0.95% | 3,995 |
| Dec 16, 2024 | 235.87 | 236.59 | 235.15 | 235.42 | 233.64 | 0.04% | 6,325 |
| Dec 13, 2024 | 235.77 | 236.36 | 235.33 | 235.33 | 233.55 | -0.47% | 3,703 |
| Dec 12, 2024 | 238.04 | 238.04 | 236.33 | 236.43 | 234.64 | -0.49% | 1,756 |
| Dec 11, 2024 | 237.76 | 239.02 | 237.60 | 237.60 | 235.80 | -0.08% | 5,408 |
| Dec 10, 2024 | 238.49 | 239.14 | 237.77 | 237.79 | 235.99 | -0.47% | 4,287 |
| Dec 9, 2024 | 239.40 | 240.27 | 238.53 | 238.91 | 237.10 | 0.14% | 4,803 |
| Dec 6, 2024 | 236.42 | 238.71 | 236.42 | 238.58 | 236.77 | 1.54% | 4,844 |
| Dec 5, 2024 | 235.32 | 235.36 | 234.26 | 234.96 | 233.17 | 0.09% | 5,167 |
| Dec 4, 2024 | 233.73 | 234.96 | 233.73 | 234.75 | 232.97 | 0.30% | 3,552 |
| Dec 3, 2024 | 232.78 | 234.06 | 232.54 | 234.04 | 232.27 | 0.39% | 4,033 |
| Dec 2, 2024 | 233.28 | 233.28 | 232.23 | 233.14 | 231.37 | 0.32% | 20,226 |
| Nov 29, 2024 | 231.88 | 232.70 | 231.33 | 232.40 | 230.64 | 0.74% | 4,355 |
| Nov 27, 2024 | 231.27 | 231.39 | 230.69 | 230.69 | 228.94 | 0.30% | 7,475 |
| Nov 26, 2024 | 228.70 | 230.31 | 228.41 | 230.01 | 228.27 | 0.71% | 4,558 |
| Nov 25, 2024 | 226.97 | 228.39 | 226.97 | 228.39 | 226.66 | 1.68% | 25,185 |
| Nov 22, 2024 | 224.37 | 224.74 | 224.20 | 224.62 | 222.92 | 0.89% | 2,152 |
| Nov 21, 2024 | 221.28 | 222.87 | 221.28 | 222.64 | 220.95 | 0.61% | 1,627 |
| Nov 20, 2024 | 220.72 | 221.30 | 219.76 | 221.30 | 219.62 | -1.17% | 3,726 |
| Nov 19, 2024 | 224.21 | 224.22 | 223.70 | 223.91 | 222.21 | -0.12% | 4,721 |
| Nov 18, 2024 | 223.76 | 224.44 | 223.66 | 224.17 | 222.47 | 0.72% | 2,150 |
| Nov 15, 2024 | 224.81 | 224.81 | 222.56 | 222.56 | 220.87 | -1.41% | 3,823 |
| Nov 14, 2024 | 228.45 | 228.45 | 225.75 | 225.75 | 224.04 | -1.20% | 2,174 |
| Nov 13, 2024 | 227.76 | 229.11 | 227.76 | 228.50 | 226.77 | 0.83% | 2,273 |
| Nov 12, 2024 | 227.10 | 227.44 | 226.62 | 226.62 | 224.90 | -0.19% | 2,343 |
| Nov 11, 2024 | 227.83 | 228.05 | 227.06 | 227.06 | 225.34 | 0.25% | 5,253 |
| Nov 8, 2024 | 227.00 | 227.74 | 226.49 | 226.49 | 224.77 | -0.26% | 3,855 |
| Nov 7, 2024 | 225.97 | 227.54 | 225.63 | 227.09 | 225.37 | 1.64% | 4,376 |
| Nov 6, 2024 | 222.02 | 223.58 | 222.02 | 223.42 | 221.73 | 1.41% | 3,986 |
| Nov 5, 2024 | 218.43 | 220.32 | 218.43 | 220.31 | 218.64 | 0.98% | 3,667 |
| Nov 4, 2024 | 218.19 | 219.18 | 218.00 | 218.17 | 216.52 | -0.03% | 2,422 |
| Nov 1, 2024 | 218.04 | 218.59 | 218.04 | 218.23 | 216.58 | 1.98% | 2,470 |
| Oct 31, 2024 | 214.33 | 214.57 | 213.99 | 213.99 | 212.37 | -0.76% | 1,685 |
| Oct 30, 2024 | 216.62 | 216.62 | 215.62 | 215.62 | 213.99 | -0.35% | 1,073 |
| Oct 29, 2024 | 217.15 | 217.15 | 215.99 | 216.37 | 214.73 | -0.82% | 1,972 |
| Oct 28, 2024 | 218.39 | 218.81 | 218.15 | 218.15 | 216.50 | 0.39% | 4,250 |
| Oct 25, 2024 | 218.59 | 219.11 | 217.30 | 217.30 | 215.65 | 0.19% | 2,189 |
| Oct 24, 2024 | 217.41 | 217.41 | 216.43 | 216.89 | 215.25 | -0.16% | 2,725 |
| Oct 23, 2024 | 216.79 | 217.24 | 216.61 | 217.24 | 215.59 | -0.41% | 1,344 |
| Oct 22, 2024 | 217.74 | 218.75 | 217.74 | 218.14 | 216.49 | -0.31% | 2,230 |
| Oct 21, 2024 | 219.97 | 219.97 | 218.81 | 218.81 | 217.15 | -0.77% | 1,451 |
| Oct 18, 2024 | 219.78 | 220.90 | 219.34 | 220.50 | 218.83 | 0.22% | 2,478 |
| Oct 17, 2024 | 220.03 | 220.61 | 220.01 | 220.01 | 218.34 | -0.57% | 1,869 |
| Oct 16, 2024 | 221.02 | 221.79 | 220.79 | 221.28 | 219.60 | 0.19% | 1,666 |
| Oct 15, 2024 | 220.50 | 221.97 | 220.48 | 220.86 | 219.19 | -0.21% | 3,653 |
| Oct 14, 2024 | 221.00 | 221.48 | 221.00 | 221.33 | 219.65 | 0.49% | 1,102 |
| Oct 11, 2024 | 219.21 | 220.63 | 219.21 | 220.26 | 218.59 | 0.70% | 2,256 |
| Oct 10, 2024 | 219.77 | 219.77 | 218.73 | 218.73 | 217.07 | -0.28% | 3,459 |
| Oct 9, 2024 | 219.14 | 219.34 | 219.00 | 219.34 | 217.68 | 0.75% | 1,781 |
| Oct 8, 2024 | 216.64 | 217.99 | 216.64 | 217.71 | 216.06 | 0.60% | 1,840 |
| Oct 7, 2024 | 217.93 | 217.93 | 215.97 | 216.41 | 214.77 | -1.17% | 2,819 |
| Oct 4, 2024 | 217.96 | 218.98 | 217.77 | 218.98 | 217.32 | 1.24% | 4,481 |
| Oct 3, 2024 | 216.01 | 216.30 | 215.98 | 216.30 | 214.66 | -0.66% | 1,284 |
| Oct 2, 2024 | 217.77 | 218.57 | 217.73 | 217.73 | 216.08 | -0.29% | 3,075 |
| Oct 1, 2024 | 217.15 | 218.62 | 217.15 | 218.36 | 216.70 | 0.08% | 1,638 |
| Sep 30, 2024 | 218.79 | 219.22 | 217.32 | 218.18 | 216.53 | 0.23% | 4,217 |
| Sep 27, 2024 | 218.01 | 218.79 | 217.60 | 217.67 | 216.02 | - | 3,043 |
| Sep 26, 2024 | 217.65 | 217.66 | 217.02 | 217.66 | 216.01 | 0.61% | 3,379 |
| Sep 25, 2024 | 216.34 | 216.34 | 216.34 | 216.34 | 214.70 | -0.08% | 603 |
| Sep 24, 2024 | 215.76 | 216.51 | 214.58 | 216.51 | 214.87 | 0.77% | 3,566 |
| Sep 23, 2024 | 213.68 | 214.98 | 213.68 | 214.86 | 213.23 | 0.73% | 2,455 |
| Sep 20, 2024 | 212.86 | 213.30 | 212.64 | 213.30 | 211.68 | -0.07% | 2,399 |
| Sep 19, 2024 | 214.79 | 214.79 | 213.04 | 213.44 | 211.82 | 0.81% | 1,713 |
| Sep 18, 2024 | 211.91 | 211.96 | 211.34 | 211.72 | 210.12 | -0.04% | 2,748 |
| Sep 17, 2024 | 213.26 | 213.30 | 211.81 | 211.81 | 210.20 | -0.46% | 1,910 |
| Sep 16, 2024 | 212.95 | 213.42 | 212.36 | 212.78 | 211.17 | -0.02% | 2,653 |
| Sep 13, 2024 | 212.77 | 213.34 | 212.73 | 212.83 | 211.22 | 0.65% | 3,856 |
| Sep 12, 2024 | 209.37 | 211.45 | 209.37 | 211.45 | 209.85 | 1.23% | 3,005 |
| Sep 11, 2024 | 204.97 | 208.88 | 204.97 | 208.88 | 207.30 | 0.61% | 1,738 |
| Sep 10, 2024 | 206.72 | 207.80 | 206.55 | 207.62 | 206.05 | 0.79% | 2,247 |
| Sep 9, 2024 | 205.39 | 206.67 | 205.39 | 206.00 | 204.44 | 0.90% | 1,754 |
| Sep 6, 2024 | 204.60 | 204.60 | 204.16 | 204.16 | 202.61 | -1.42% | 1,389 |
| Sep 5, 2024 | 208.47 | 208.47 | 205.79 | 207.11 | 205.54 | -0.41% | 15,367 |
| Sep 4, 2024 | 208.06 | 208.06 | 206.78 | 207.96 | 206.38 | -0.33% | 4,184 |
| Sep 3, 2024 | 208.77 | 209.58 | 208.64 | 208.64 | 207.06 | -0.34% | 2,068 |
| Aug 30, 2024 | 208.26 | 209.35 | 207.60 | 209.35 | 207.76 | 0.95% | 1,855 |
| Aug 29, 2024 | 208.75 | 208.75 | 207.30 | 207.38 | 205.81 | -0.58% | 5,383 |
| Aug 28, 2024 | 209.80 | 209.80 | 208.46 | 208.58 | 207.00 | -0.56% | 2,060 |
| Aug 27, 2024 | 209.90 | 209.96 | 209.75 | 209.75 | 208.16 | -0.30% | 1,937 |
| Aug 26, 2024 | 210.24 | 210.63 | 209.97 | 210.38 | 208.79 | 0.02% | 1,840 |
| Aug 23, 2024 | 209.81 | 210.33 | 209.27 | 210.33 | 208.74 | 0.60% | 3,289 |
| Aug 22, 2024 | 211.26 | 211.26 | 208.62 | 209.07 | 207.49 | -0.87% | 3,302 |
| Aug 21, 2024 | 211.08 | 211.32 | 210.47 | 210.91 | 209.31 | 1.49% | 5,681 |
| Aug 20, 2024 | 207.54 | 207.84 | 207.09 | 207.81 | 206.23 | 0.07% | 3,143 |
| Aug 19, 2024 | 207.12 | 207.68 | 207.04 | 207.67 | 206.10 | 0.30% | 14,852 |
| Aug 16, 2024 | 205.30 | 207.13 | 205.30 | 207.04 | 205.47 | 0.61% | 7,667 |