VanEck Retail ETF (RTH)
NASDAQ: RTH · Real-Time Price · USD
223.23
-5.12 (-2.24%)
Mar 28, 2025, 4:00 PM EDT - Market closed
RTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 226.09 | 226.09 | 223.10 | 223.23 | 223.23 | -2.24% | 12,171 |
| Mar 27, 2025 | 225.89 | 228.61 | 225.89 | 228.35 | 228.35 | 0.95% | 1,962 |
| Mar 26, 2025 | 225.65 | 226.19 | 225.60 | 226.19 | 226.19 | 0.08% | 4,184 |
| Mar 25, 2025 | 226.97 | 227.21 | 225.78 | 226.00 | 226.00 | -0.52% | 2,190 |
| Mar 24, 2025 | 224.04 | 227.18 | 224.04 | 227.18 | 227.18 | 2.35% | 3,639 |
| Mar 21, 2025 | 220.50 | 221.96 | 220.50 | 221.96 | 221.96 | 0.16% | 2,847 |
| Mar 20, 2025 | 220.90 | 223.81 | 220.90 | 221.61 | 221.61 | -0.58% | 2,877 |
| Mar 19, 2025 | 221.71 | 222.91 | 220.74 | 222.91 | 222.91 | 0.77% | 4,691 |
| Mar 18, 2025 | 222.24 | 222.24 | 220.71 | 221.20 | 221.20 | -0.98% | 5,102 |
| Mar 17, 2025 | 220.26 | 223.39 | 220.26 | 223.38 | 223.38 | 1.42% | 3,177 |
| Mar 14, 2025 | 219.67 | 220.59 | 218.78 | 220.26 | 220.26 | 1.21% | 7,980 |
| Mar 13, 2025 | 218.61 | 218.75 | 216.78 | 217.62 | 217.62 | -1.23% | 4,159 |
| Mar 12, 2025 | 222.99 | 223.16 | 220.32 | 220.32 | 220.32 | -1.13% | 5,430 |
| Mar 11, 2025 | 225.05 | 225.05 | 222.26 | 222.84 | 222.84 | -1.03% | 4,051 |
| Mar 10, 2025 | 225.51 | 227.50 | 223.63 | 225.17 | 225.17 | -1.47% | 9,152 |
| Mar 7, 2025 | 228.99 | 229.30 | 224.60 | 228.52 | 228.52 | -0.82% | 10,260 |
| Mar 6, 2025 | 231.69 | 232.68 | 230.06 | 230.41 | 230.41 | -1.26% | 4,478 |
| Mar 5, 2025 | 230.81 | 233.36 | 230.49 | 233.36 | 233.36 | 1.50% | 2,446 |
| Mar 4, 2025 | 230.45 | 232.95 | 229.02 | 229.91 | 229.91 | -1.14% | 21,185 |
| Mar 3, 2025 | 237.26 | 237.26 | 232.33 | 232.55 | 232.55 | -1.65% | 7,313 |
| Feb 28, 2025 | 234.25 | 236.45 | 233.58 | 236.45 | 236.45 | 1.22% | 4,188 |
| Feb 27, 2025 | 235.55 | 235.78 | 233.60 | 233.60 | 233.60 | -0.60% | 4,154 |
| Feb 26, 2025 | 237.26 | 237.62 | 234.44 | 235.00 | 235.00 | -0.14% | 10,148 |
| Feb 25, 2025 | 231.48 | 235.33 | 231.48 | 235.33 | 235.33 | 1.77% | 2,830 |
| Feb 24, 2025 | 232.29 | 232.29 | 230.86 | 231.24 | 231.24 | -0.71% | 3,600 |
| Feb 21, 2025 | 235.44 | 235.55 | 232.28 | 232.89 | 232.89 | -1.38% | 4,914 |
| Feb 20, 2025 | 237.17 | 237.17 | 235.72 | 236.16 | 236.16 | -1.23% | 6,226 |
| Feb 19, 2025 | 238.22 | 239.09 | 238.17 | 239.09 | 239.09 | -0.04% | 8,468 |
| Feb 18, 2025 | 239.64 | 239.64 | 237.95 | 239.18 | 239.18 | -0.54% | 8,141 |
| Feb 14, 2025 | 242.57 | 242.57 | 240.47 | 240.47 | 240.47 | -0.55% | 3,374 |
| Feb 13, 2025 | 239.98 | 242.11 | 239.98 | 241.80 | 241.80 | 0.95% | 5,316 |
| Feb 12, 2025 | 239.75 | 240.17 | 238.97 | 239.53 | 239.53 | -0.30% | 2,369 |
| Feb 11, 2025 | 239.39 | 240.26 | 239.39 | 240.26 | 240.26 | -0.07% | 1,815 |
| Feb 10, 2025 | 239.70 | 240.47 | 238.65 | 240.43 | 240.43 | 1.30% | 8,031 |
| Feb 7, 2025 | 240.94 | 240.94 | 237.35 | 237.35 | 237.35 | -1.86% | 4,897 |
| Feb 6, 2025 | 242.93 | 242.93 | 241.14 | 241.84 | 241.84 | -0.04% | 4,245 |
| Feb 5, 2025 | 242.04 | 242.04 | 241.34 | 241.95 | 241.95 | -0.17% | 4,961 |
| Feb 4, 2025 | 240.26 | 242.60 | 240.26 | 242.36 | 242.36 | 1.10% | 6,274 |
| Feb 3, 2025 | 235.25 | 240.16 | 235.25 | 239.73 | 239.73 | 0.04% | 4,956 |
| Jan 31, 2025 | 241.45 | 241.61 | 239.34 | 239.63 | 239.63 | -0.64% | 3,734 |
| Jan 30, 2025 | 239.77 | 241.78 | 239.77 | 241.17 | 241.17 | 0.74% | 6,185 |
| Jan 29, 2025 | 240.21 | 240.83 | 239.41 | 239.41 | 239.41 | -0.21% | 6,226 |
| Jan 28, 2025 | 240.04 | 240.46 | 239.74 | 239.92 | 239.92 | -0.21% | 7,812 |
| Jan 27, 2025 | 235.43 | 240.43 | 235.43 | 240.43 | 240.43 | 1.55% | 5,553 |
| Jan 24, 2025 | 235.71 | 236.75 | 235.71 | 236.75 | 236.75 | 0.48% | 3,021 |
| Jan 23, 2025 | 233.86 | 235.69 | 233.86 | 235.61 | 235.61 | 0.51% | 5,457 |
| Jan 22, 2025 | 234.65 | 234.65 | 233.15 | 234.42 | 234.42 | 0.28% | 5,606 |
| Jan 21, 2025 | 232.16 | 233.89 | 232.16 | 233.77 | 233.77 | 1.24% | 4,856 |
| Jan 17, 2025 | 230.36 | 230.91 | 229.76 | 230.91 | 230.91 | 1.53% | 14,256 |
| Jan 16, 2025 | 227.09 | 227.86 | 226.08 | 227.42 | 227.42 | -0.11% | 3,367 |