VanEck Retail ETF (RTH)
NASDAQ: RTH · Real-Time Price · USD
232.87
-2.46 (-1.05%)
Jun 13, 2025, 4:00 PM - Market closed
RTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2025 | 234.02 | 234.38 | 233.37 | 233.37 | 233.37 | -0.29% | 3,167 |
| May 13, 2025 | 235.93 | 236.41 | 234.04 | 234.04 | 234.04 | -0.59% | 4,710 |
| May 12, 2025 | 234.36 | 235.70 | 233.32 | 235.42 | 235.42 | 2.58% | 17,145 |
| May 9, 2025 | 230.41 | 230.41 | 228.49 | 229.49 | 229.49 | -0.31% | 2,840 |
| May 8, 2025 | 231.25 | 231.97 | 230.21 | 230.21 | 230.21 | 0.15% | 2,568 |
| May 7, 2025 | 229.77 | 230.69 | 229.77 | 229.87 | 229.87 | 0.74% | 3,773 |
| May 6, 2025 | 227.89 | 229.35 | 227.84 | 228.19 | 228.19 | -0.39% | 4,464 |
| May 5, 2025 | 228.96 | 230.46 | 228.71 | 229.09 | 229.09 | -0.38% | 3,000 |
| May 2, 2025 | 230.27 | 230.79 | 229.97 | 229.97 | 229.97 | 0.66% | 4,562 |
| May 1, 2025 | 228.97 | 229.62 | 228.42 | 228.47 | 228.47 | 0.72% | 5,941 |
| Apr 30, 2025 | 224.43 | 226.84 | 223.18 | 226.84 | 226.84 | 0.28% | 10,341 |
| Apr 29, 2025 | 224.25 | 226.69 | 224.25 | 226.21 | 226.21 | 0.65% | 2,284 |
| Apr 28, 2025 | 224.91 | 226.16 | 224.56 | 224.75 | 224.75 | -0.08% | 2,878 |
| Apr 25, 2025 | 224.33 | 224.93 | 223.48 | 224.93 | 224.93 | 0.34% | 1,624 |
| Apr 24, 2025 | 221.89 | 224.16 | 221.89 | 224.16 | 224.16 | 0.68% | 2,639 |
| Apr 23, 2025 | 226.21 | 226.76 | 222.05 | 222.65 | 222.65 | 0.52% | 4,707 |
| Apr 22, 2025 | 218.59 | 222.05 | 218.59 | 221.50 | 221.50 | 2.45% | 4,380 |
| Apr 21, 2025 | 219.55 | 219.67 | 214.09 | 216.20 | 216.20 | -2.26% | 3,270 |
| Apr 17, 2025 | 218.32 | 221.88 | 218.32 | 221.21 | 221.21 | 1.20% | 5,286 |
| Apr 16, 2025 | 221.67 | 222.00 | 217.04 | 218.59 | 218.59 | -1.79% | 7,549 |
| Apr 15, 2025 | 225.55 | 225.55 | 222.57 | 222.57 | 222.57 | -1.08% | 3,175 |
| Apr 14, 2025 | 225.66 | 226.02 | 224.22 | 225.00 | 225.00 | 0.73% | 12,800 |
| Apr 11, 2025 | 219.81 | 223.55 | 217.81 | 223.36 | 223.36 | 1.20% | 14,401 |
| Apr 10, 2025 | 221.53 | 222.75 | 215.60 | 220.71 | 220.71 | -0.78% | 17,121 |
| Apr 9, 2025 | 207.12 | 222.71 | 207.12 | 222.44 | 222.44 | 6.48% | 8,430 |
| Apr 8, 2025 | 217.59 | 219.44 | 206.41 | 208.91 | 208.91 | -1.21% | 25,950 |
| Apr 7, 2025 | 206.98 | 215.00 | 206.24 | 211.46 | 211.46 | -1.19% | 20,983 |
| Apr 4, 2025 | 215.57 | 221.52 | 213.91 | 214.00 | 214.00 | -3.57% | 11,146 |
| Apr 3, 2025 | 219.26 | 224.00 | 219.26 | 221.93 | 221.93 | -3.35% | 6,961 |