VanEck Retail ETF (RTH)
NASDAQ: RTH · Real-Time Price · USD
252.39
+2.15 (0.86%)
Nov 7, 2025, 4:00 PM EST - Market closed
RTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 249.95 | 252.39 | 249.94 | 252.39 | 252.39 | 0.86% | 2,199 |
| Nov 6, 2025 | 250.93 | 250.93 | 249.64 | 250.24 | 250.24 | -1.12% | 3,916 |
| Nov 5, 2025 | 252.33 | 254.48 | 251.84 | 253.09 | 253.09 | 0.19% | 4,146 |
| Nov 4, 2025 | 250.89 | 253.00 | 250.89 | 252.62 | 252.62 | 0.13% | 4,166 |
| Nov 3, 2025 | 252.00 | 252.29 | 250.67 | 252.29 | 252.29 | 0.84% | 18,575 |
| Oct 31, 2025 | 251.24 | 251.56 | 249.92 | 250.19 | 250.19 | 1.49% | 2,937 |
| Oct 30, 2025 | 246.17 | 248.91 | 246.17 | 246.52 | 246.52 | -0.63% | 7,965 |
| Oct 29, 2025 | 250.91 | 250.91 | 248.06 | 248.09 | 248.09 | -1.15% | 5,356 |
| Oct 28, 2025 | 251.16 | 252.18 | 250.72 | 250.98 | 250.98 | -0.05% | 8,680 |
| Oct 27, 2025 | 250.91 | 251.09 | 250.44 | 251.09 | 251.09 | 0.56% | 1,789 |
| Oct 24, 2025 | 250.87 | 250.87 | 249.69 | 249.69 | 249.69 | 0.18% | 2,663 |
| Oct 23, 2025 | 248.50 | 249.32 | 248.38 | 249.23 | 249.23 | 0.07% | 2,041 |
| Oct 22, 2025 | 249.64 | 249.64 | 249.05 | 249.05 | 249.05 | -0.66% | 9,542 |
| Oct 21, 2025 | 248.45 | 250.81 | 248.45 | 250.69 | 250.69 | 0.76% | 11,026 |
| Oct 20, 2025 | 248.05 | 248.80 | 248.05 | 248.80 | 248.80 | 0.28% | 1,601 |
| Oct 17, 2025 | 247.42 | 248.11 | 246.82 | 248.11 | 248.11 | 0.71% | 1,563 |
| Oct 16, 2025 | 245.93 | 246.63 | 245.93 | 246.36 | 246.36 | -1.15% | 1,690 |
| Oct 15, 2025 | 250.89 | 250.89 | 248.20 | 249.23 | 249.23 | 0.47% | 1,830 |
| Oct 14, 2025 | 243.90 | 248.06 | 243.90 | 248.06 | 248.06 | 1.03% | 1,674 |
| Oct 13, 2025 | 244.67 | 245.74 | 244.67 | 245.53 | 245.53 | 0.85% | 3,308 |
| Oct 10, 2025 | 247.53 | 247.73 | 243.46 | 243.46 | 243.46 | -1.39% | 3,400 |
| Oct 9, 2025 | 246.62 | 246.90 | 245.95 | 246.90 | 246.90 | -0.26% | 4,413 |
| Oct 8, 2025 | 247.02 | 247.56 | 246.83 | 247.54 | 247.54 | 0.22% | 3,439 |
| 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 |