VanEck Retail ETF (RTH)
NASDAQ: RTH · Real-Time Price · USD
241.86
-0.16 (-0.06%)
Jul 28, 2025, 4:00 PM - Market closed
RTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 242.18 | 242.97 | 241.64 | 241.86 | 241.86 | -0.06% | 5,773 |
| Jul 25, 2025 | 242.00 | 242.33 | 241.91 | 242.02 | 242.02 | 0.18% | 2,512 |
| Jul 24, 2025 | 243.30 | 243.30 | 241.50 | 241.58 | 241.58 | -0.02% | 6,797 |
| Jul 23, 2025 | 240.97 | 241.62 | 240.77 | 241.62 | 241.62 | 0.36% | 3,265 |
| Jul 22, 2025 | 239.84 | 240.86 | 239.83 | 240.77 | 240.77 | 0.60% | 5,703 |
| Jul 21, 2025 | 238.36 | 239.95 | 238.36 | 239.34 | 239.34 | 0.62% | 3,441 |
| Jul 18, 2025 | 237.94 | 237.94 | 237.63 | 237.87 | 237.87 | 0.22% | 2,253 |
| Jul 17, 2025 | 236.61 | 237.56 | 236.46 | 237.36 | 237.36 | 0.32% | 3,653 |
| Jul 16, 2025 | 236.40 | 236.60 | 236.24 | 236.60 | 236.60 | -0.40% | 3,067 |
| Jul 15, 2025 | 239.35 | 239.35 | 237.56 | 237.56 | 237.56 | -1.00% | 4,608 |
| Jul 14, 2025 | 238.74 | 239.96 | 238.73 | 239.96 | 239.96 | 0.54% | 3,651 |
| Jul 11, 2025 | 239.24 | 239.24 | 238.25 | 238.66 | 238.66 | -0.24% | 3,677 |
| Jul 10, 2025 | 240.29 | 240.47 | 239.23 | 239.23 | 239.23 | -0.40% | 2,834 |
| Jul 9, 2025 | 239.56 | 240.20 | 238.87 | 240.20 | 240.20 | 0.28% | 4,531 |
| Jul 8, 2025 | 240.56 | 240.56 | 239.28 | 239.54 | 239.54 | -1.00% | 4,708 |
| Jul 7, 2025 | 240.15 | 241.96 | 240.15 | 241.96 | 241.96 | 0.47% | 5,412 |
| Jul 3, 2025 | 239.88 | 240.96 | 239.61 | 240.82 | 240.82 | 0.76% | 2,662 |
| Jul 2, 2025 | 240.63 | 240.63 | 239.00 | 239.00 | 239.00 | -0.56% | 4,022 |
| Jul 1, 2025 | 239.00 | 240.82 | 239.00 | 240.34 | 240.34 | 0.70% | 3,747 |
| Jun 30, 2025 | 237.55 | 238.76 | 237.34 | 238.66 | 238.66 | 0.15% | 6,457 |
| Jun 27, 2025 | 237.05 | 238.33 | 237.05 | 238.31 | 238.31 | 1.34% | 2,208 |
| Jun 26, 2025 | 234.27 | 235.41 | 234.27 | 235.16 | 235.16 | 0.35% | 2,735 |
| Jun 25, 2025 | 236.00 | 236.00 | 233.90 | 234.33 | 234.33 | -0.61% | 2,394 |
| Jun 24, 2025 | 236.29 | 236.29 | 235.76 | 235.76 | 235.76 | 0.32% | 1,113 |
| Jun 23, 2025 | 232.49 | 235.00 | 232.49 | 235.00 | 235.00 | 1.12% | 2,344 |
| Jun 20, 2025 | 233.73 | 233.73 | 232.01 | 232.40 | 232.40 | 0.08% | 15,287 |
| Jun 18, 2025 | 233.29 | 233.70 | 232.16 | 232.21 | 232.21 | -0.05% | 13,438 |
| Jun 17, 2025 | 232.87 | 233.38 | 232.32 | 232.32 | 232.32 | -0.57% | 3,926 |
| Jun 16, 2025 | 233.53 | 234.06 | 233.53 | 233.65 | 233.65 | 0.33% | 2,645 |
| Jun 13, 2025 | 233.08 | 234.86 | 232.87 | 232.87 | 232.87 | -1.05% | 8,926 |
| Jun 12, 2025 | 233.83 | 235.33 | 233.83 | 235.33 | 235.33 | 0.27% | 1,987 |
| Jun 11, 2025 | 236.58 | 236.58 | 234.70 | 234.70 | 234.70 | -1.10% | 4,881 |
| Jun 10, 2025 | 236.70 | 237.32 | 236.70 | 237.32 | 237.32 | 0.10% | 2,142 |
| Jun 9, 2025 | 237.96 | 237.96 | 235.71 | 237.08 | 237.08 | -0.08% | 3,559 |
| Jun 6, 2025 | 237.72 | 237.72 | 236.34 | 237.26 | 237.26 | 0.30% | 4,006 |
| Jun 5, 2025 | 238.80 | 238.80 | 236.42 | 236.55 | 236.55 | -0.43% | 2,078 |
| Jun 4, 2025 | 238.28 | 238.42 | 237.57 | 237.57 | 237.57 | -0.24% | 4,455 |
| Jun 3, 2025 | 237.63 | 238.34 | 237.63 | 238.13 | 238.13 | 0.64% | 3,237 |
| Jun 2, 2025 | 234.62 | 236.63 | 234.36 | 236.63 | 236.63 | 0.74% | 7,540 |
| May 30, 2025 | 232.67 | 235.65 | 232.67 | 234.89 | 234.89 | 0.53% | 1,714 |
| May 29, 2025 | 234.30 | 234.30 | 233.22 | 233.65 | 233.65 | 0.22% | 3,087 |
| May 28, 2025 | 234.98 | 234.98 | 233.13 | 233.13 | 233.13 | -0.54% | 4,882 |
| May 27, 2025 | 233.30 | 234.39 | 233.30 | 234.39 | 234.39 | 1.02% | 2,005 |
| May 23, 2025 | 230.74 | 232.23 | 230.40 | 232.02 | 232.02 | -0.68% | 3,764 |
| May 22, 2025 | 233.74 | 234.95 | 233.50 | 233.61 | 233.61 | -0.38% | 4,610 |
| May 21, 2025 | 235.62 | 235.62 | 233.89 | 234.51 | 234.51 | -1.56% | 3,235 |
| May 20, 2025 | 238.75 | 238.96 | 238.23 | 238.23 | 238.23 | -0.18% | 1,600 |
| May 19, 2025 | 234.55 | 238.66 | 234.55 | 238.66 | 238.66 | 0.55% | 3,131 |
| May 16, 2025 | 235.26 | 237.36 | 235.26 | 237.36 | 237.36 | 1.09% | 2,465 |
| May 15, 2025 | 231.28 | 234.90 | 230.87 | 234.79 | 234.79 | 0.61% | 3,096 |