VanEck Retail ETF (RTH)
NASDAQ: RTH · Real-Time Price · USD
247.00
-0.54 (-0.22%)
At close: Oct 7, 2025, 4:00 PM EDT
248.81
+1.81 (0.73%)
After-hours: Oct 7, 2025, 5:41 PM EDT
RTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 247.02 | 247.04 | 245.75 | 247.00 | 247.00 | -0.22% | 2,900 |
| Oct 6, 2025 | 248.45 | 248.45 | 246.60 | 247.54 | 247.54 | -0.18% | 4,916 |
| Oct 3, 2025 | 250.78 | 250.78 | 247.99 | 247.99 | 247.99 | -0.92% | 3,887 |
| Oct 2, 2025 | 249.67 | 250.57 | 248.74 | 250.29 | 250.29 | 0.05% | 3,578 |
| Oct 1, 2025 | 249.94 | 250.29 | 249.13 | 250.17 | 250.17 | -0.29% | 3,573 |
| Sep 30, 2025 | 250.43 | 251.13 | 250.18 | 250.90 | 250.90 | -0.08% | 3,851 |
| Sep 29, 2025 | 250.18 | 251.10 | 249.37 | 251.10 | 251.10 | 0.54% | 3,691 |
| Sep 26, 2025 | 248.30 | 249.81 | 248.30 | 249.76 | 249.76 | 0.66% | 3,587 |
| Sep 25, 2025 | 248.00 | 248.13 | 247.67 | 248.13 | 248.13 | -0.68% | 3,111 |
| Sep 24, 2025 | 250.42 | 250.86 | 249.74 | 249.82 | 249.82 | 0.43% | 3,288 |
| Sep 23, 2025 | 248.84 | 248.88 | 248.45 | 248.75 | 248.75 | -0.10% | 2,442 |
| Sep 22, 2025 | 250.16 | 250.16 | 248.80 | 249.00 | 249.00 | -0.85% | 7,303 |
| Sep 19, 2025 | 252.58 | 252.58 | 251.12 | 251.12 | 251.12 | -0.22% | 4,670 |
| Sep 18, 2025 | 251.51 | 252.83 | 251.29 | 251.68 | 251.68 | -0.11% | 3,308 |
| Sep 17, 2025 | 252.47 | 252.85 | 251.97 | 251.97 | 251.97 | -0.05% | 2,515 |
| Sep 16, 2025 | 253.05 | 253.05 | 252.00 | 252.11 | 252.11 | 0.02% | 2,925 |
| Sep 15, 2025 | 253.41 | 253.41 | 251.97 | 252.07 | 252.07 | -0.29% | 2,561 |
| Sep 12, 2025 | 253.60 | 253.60 | 252.37 | 252.79 | 252.79 | -0.33% | 5,558 |
| Sep 11, 2025 | 251.46 | 253.65 | 251.46 | 253.63 | 253.63 | 1.22% | 4,537 |
| Sep 10, 2025 | 252.28 | 252.28 | 250.59 | 250.59 | 250.59 | -1.31% | 4,005 |
| Sep 9, 2025 | 253.29 | 253.90 | 252.24 | 253.90 | 253.90 | 0.25% | 2,640 |
| Sep 8, 2025 | 251.91 | 253.28 | 251.25 | 253.28 | 253.28 | 0.78% | 4,511 |
| Sep 5, 2025 | 251.84 | 251.84 | 250.90 | 251.33 | 251.33 | -0.43% | 2,628 |
| Sep 4, 2025 | 251.78 | 252.41 | 251.78 | 252.41 | 252.41 | 1.60% | 2,564 |
| Sep 3, 2025 | 247.40 | 248.43 | 247.40 | 248.43 | 248.43 | 0.12% | 4,512 |
| Sep 2, 2025 | 246.09 | 248.15 | 246.09 | 248.13 | 248.13 | 0.04% | 4,030 |
| Aug 29, 2025 | 249.02 | 249.02 | 247.40 | 248.04 | 248.04 | -0.33% | 6,486 |
| Aug 28, 2025 | 247.77 | 248.90 | 247.77 | 248.85 | 248.85 | 0.03% | 2,767 |
| Aug 27, 2025 | 247.50 | 248.78 | 247.50 | 248.78 | 248.78 | 0.34% | 1,359 |
| Aug 26, 2025 | 247.40 | 247.94 | 246.98 | 247.94 | 247.94 | 0.17% | 5,593 |
| Aug 25, 2025 | 247.94 | 247.94 | 247.52 | 247.52 | 247.52 | -0.59% | 2,656 |
| Aug 22, 2025 | 248.93 | 249.75 | 248.93 | 248.98 | 248.98 | 0.82% | 11,566 |
| Aug 21, 2025 | 247.54 | 247.54 | 246.95 | 246.95 | 246.95 | -1.07% | 1,426 |
| Aug 20, 2025 | 249.12 | 249.62 | 248.74 | 249.61 | 249.61 | 0.14% | 3,147 |
| Aug 19, 2025 | 249.42 | 250.23 | 249.12 | 249.25 | 249.25 | 0.32% | 2,104 |
| Aug 18, 2025 | 248.39 | 248.47 | 248.14 | 248.47 | 248.47 | 0.30% | 2,561 |
| Aug 15, 2025 | 248.72 | 248.72 | 247.19 | 247.72 | 247.72 | -0.08% | 7,836 |
| Aug 14, 2025 | 247.68 | 248.46 | 247.40 | 247.93 | 247.93 | 0.11% | 3,741 |
| Aug 13, 2025 | 245.61 | 247.67 | 245.61 | 247.67 | 247.67 | 0.72% | 2,873 |
| Aug 12, 2025 | 244.73 | 246.09 | 244.73 | 245.89 | 245.89 | 0.26% | 4,828 |
| Aug 11, 2025 | 245.50 | 245.50 | 245.00 | 245.26 | 245.26 | -0.11% | 3,215 |
| Aug 8, 2025 | 245.21 | 245.95 | 245.21 | 245.52 | 245.52 | 0.30% | 5,074 |
| Aug 7, 2025 | 246.14 | 246.14 | 243.46 | 244.80 | 244.80 | -0.37% | 2,588 |
| Aug 6, 2025 | 241.15 | 245.83 | 241.15 | 245.71 | 245.71 | 1.96% | 6,304 |
| Aug 5, 2025 | 241.48 | 241.48 | 240.98 | 240.98 | 240.98 | 0.37% | 2,772 |
| Aug 4, 2025 | 239.00 | 240.11 | 239.00 | 240.10 | 240.10 | 0.80% | 3,580 |
| Aug 1, 2025 | 237.76 | 238.32 | 236.98 | 238.21 | 238.21 | -1.25% | 6,789 |
| Jul 31, 2025 | 243.60 | 243.69 | 241.23 | 241.23 | 241.23 | 0.06% | 4,723 |
| Jul 30, 2025 | 242.28 | 242.53 | 240.44 | 241.10 | 241.10 | -0.31% | 5,234 |
| Jul 29, 2025 | 242.66 | 242.66 | 241.65 | 241.84 | 241.84 | -0.01% | 4,126 |