VanEck Retail ETF (RTH)
NASDAQ: RTH · Real-Time Price · USD
261.09
+2.39 (0.92%)
Jan 9, 2026, 4:00 PM EST - Market closed
RTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 258.27 | 261.29 | 258.27 | 261.09 | 261.09 | 0.92% | 4,003 |
| Jan 8, 2026 | 255.00 | 259.20 | 255.00 | 258.70 | 258.70 | 1.39% | 3,371 |
| Jan 7, 2026 | 256.16 | 257.02 | 255.15 | 255.15 | 255.15 | -0.35% | 1,737 |
| Jan 6, 2026 | 251.30 | 256.69 | 251.30 | 256.04 | 256.04 | 1.43% | 5,741 |
| Jan 5, 2026 | 249.30 | 252.44 | 249.30 | 252.44 | 252.44 | 1.23% | 13,629 |
| Jan 2, 2026 | 250.18 | 250.18 | 248.33 | 249.37 | 249.37 | -0.05% | 4,403 |
| Dec 31, 2025 | 250.76 | 250.76 | 249.50 | 249.50 | 249.50 | -0.69% | 1,291 |
| Dec 30, 2025 | 251.03 | 251.50 | 250.83 | 251.23 | 251.23 | -0.24% | 8,701 |
| Dec 29, 2025 | 252.53 | 252.53 | 251.52 | 251.84 | 251.84 | -0.29% | 4,008 |
| Dec 26, 2025 | 252.25 | 252.61 | 252.04 | 252.57 | 252.57 | 0.19% | 2,529 |
| Dec 24, 2025 | 250.65 | 252.19 | 250.65 | 252.10 | 252.10 | 0.65% | 1,687 |
| Dec 23, 2025 | 250.00 | 250.75 | 249.74 | 250.46 | 250.46 | 0.14% | 3,666 |
| Dec 22, 2025 | 250.82 | 250.82 | 249.70 | 250.11 | 250.11 | -1.10% | 12,727 |
| Dec 19, 2025 | 253.87 | 254.04 | 252.81 | 252.90 | 250.48 | -0.48% | 5,256 |
| Dec 18, 2025 | 255.07 | 256.27 | 253.86 | 254.12 | 251.68 | 0.44% | 4,219 |
| Dec 17, 2025 | 253.53 | 253.85 | 253.01 | 253.01 | 250.59 | -0.05% | 2,640 |
| Dec 16, 2025 | 254.38 | 254.38 | 252.74 | 253.15 | 250.72 | -0.72% | 11,500 |
| Dec 15, 2025 | 256.21 | 256.21 | 254.70 | 254.98 | 252.54 | -0.23% | 2,357 |
| Dec 12, 2025 | 256.79 | 256.79 | 255.21 | 255.56 | 253.12 | -0.23% | 4,403 |
| Dec 11, 2025 | 254.30 | 256.14 | 254.30 | 256.14 | 253.69 | 0.76% | 6,766 |
| Dec 10, 2025 | 252.75 | 254.39 | 252.57 | 254.20 | 251.77 | 0.66% | 1,918 |
| Dec 9, 2025 | 253.43 | 253.43 | 252.38 | 252.52 | 250.11 | -0.21% | 2,359 |
| Dec 8, 2025 | 255.34 | 255.34 | 253.05 | 253.05 | 250.63 | -0.57% | 2,273 |
| Dec 5, 2025 | 254.90 | 255.08 | 254.32 | 254.50 | 252.07 | 0.49% | 4,217 |
| Dec 4, 2025 | 253.68 | 253.80 | 251.91 | 253.26 | 250.84 | -0.22% | 3,184 |
| Dec 3, 2025 | 255.13 | 255.13 | 253.83 | 253.83 | 251.40 | -0.34% | 4,162 |
| Dec 2, 2025 | 256.94 | 256.94 | 254.05 | 254.70 | 252.26 | -0.44% | 2,447 |
| Dec 1, 2025 | 256.01 | 257.45 | 255.83 | 255.83 | 253.38 | -0.30% | 3,259 |
| Nov 28, 2025 | 255.51 | 256.60 | 255.51 | 256.60 | 254.14 | 0.71% | 1,408 |
| Nov 26, 2025 | 252.66 | 256.00 | 252.66 | 254.78 | 252.34 | 0.80% | 6,924 |
| Nov 25, 2025 | 247.66 | 252.88 | 247.66 | 252.76 | 250.34 | 2.17% | 2,646 |
| Nov 24, 2025 | 247.91 | 248.41 | 247.22 | 247.39 | 245.02 | -0.20% | 4,415 |
| Nov 21, 2025 | 245.02 | 248.67 | 245.02 | 247.88 | 245.51 | 1.75% | 2,121 |
| Nov 20, 2025 | 246.92 | 247.33 | 243.59 | 243.61 | 241.28 | -0.15% | 3,120 |
| Nov 19, 2025 | 245.40 | 245.40 | 242.88 | 243.98 | 241.65 | -0.32% | 4,499 |
| Nov 18, 2025 | 246.77 | 247.11 | 244.76 | 244.76 | 242.41 | -1.70% | 2,937 |
| Nov 17, 2025 | 249.03 | 250.63 | 248.35 | 248.99 | 246.60 | -0.38% | 4,451 |
| Nov 14, 2025 | 249.76 | 251.51 | 249.76 | 249.93 | 247.54 | -0.72% | 2,153 |
| Nov 13, 2025 | 253.66 | 254.25 | 251.74 | 251.74 | 249.33 | -0.87% | 3,075 |
| Nov 12, 2025 | 255.21 | 255.21 | 253.92 | 253.95 | 251.52 | -0.49% | 1,906 |
| Nov 11, 2025 | 253.60 | 255.74 | 253.60 | 255.19 | 252.74 | 0.55% | 3,823 |
| Nov 10, 2025 | 252.55 | 254.11 | 252.23 | 253.80 | 251.37 | 0.56% | 3,447 |
| Nov 7, 2025 | 249.95 | 252.39 | 249.94 | 252.39 | 249.98 | 0.86% | 2,199 |
| Nov 6, 2025 | 250.93 | 250.93 | 249.64 | 250.24 | 247.85 | -1.12% | 3,916 |
| Nov 5, 2025 | 252.33 | 254.48 | 251.84 | 253.09 | 250.66 | 0.19% | 4,177 |
| Nov 4, 2025 | 250.89 | 253.00 | 250.89 | 252.62 | 250.20 | 0.13% | 4,166 |
| Nov 3, 2025 | 252.00 | 252.29 | 250.67 | 252.29 | 249.87 | 0.84% | 18,575 |
| Oct 31, 2025 | 251.24 | 251.56 | 249.92 | 250.19 | 247.79 | 1.49% | 2,937 |
| Oct 30, 2025 | 246.17 | 248.91 | 246.17 | 246.52 | 244.16 | -0.63% | 7,965 |
| Oct 29, 2025 | 250.91 | 250.91 | 248.06 | 248.09 | 245.72 | -1.15% | 5,356 |