Skip to main content
VanEck Retail ETF (RTH)
NASDAQ: RTH · Real-Time Price · USD
240.43
+3.08 (1.30%)
Feb 10, 2025, 4:00 PM EST - Market closed

RTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2025239.70240.47238.65240.43240.431.30%8,031
Feb 7, 2025240.94240.94237.35237.35237.35-1.86%4,897
Feb 6, 2025242.93242.93241.14241.84241.84-0.04%4,245
Feb 5, 2025242.04242.04241.34241.95241.95-0.17%4,961
Feb 4, 2025240.26242.60240.26242.36242.361.10%6,274
Feb 3, 2025235.25240.16235.25239.73239.730.04%4,956
Jan 31, 2025241.45241.61239.34239.63239.63-0.64%3,734
Jan 30, 2025239.77241.78239.77241.17241.170.74%6,185
Jan 29, 2025240.21240.83239.41239.41239.41-0.21%6,226
Jan 28, 2025240.04240.46239.74239.92239.92-0.21%7,812
Jan 27, 2025235.43240.43235.43240.43240.431.55%5,553
Jan 24, 2025235.71236.75235.71236.75236.750.48%3,021
Jan 23, 2025233.86235.69233.86235.61235.610.51%5,457
Jan 22, 2025234.65234.65233.15234.42234.420.28%5,606
Jan 21, 2025232.16233.89232.16233.77233.771.24%4,856
Jan 17, 2025230.36230.91229.76230.91230.911.53%14,256
Jan 16, 2025227.09227.86226.08227.42227.42-0.11%3,367
Jan 15, 2025228.65228.92227.10227.68227.680.71%3,125
Jan 14, 2025227.24227.24225.36226.07226.07-0.03%2,471
Jan 13, 2025225.90226.28224.59226.14226.14-0.03%2,777
Jan 10, 2025225.92227.14225.92226.21226.210.05%4,132
Jan 8, 2025225.44226.09224.77226.09226.090.13%3,792
Jan 7, 2025228.54228.54225.31225.79225.79-0.92%5,442
Jan 6, 2025227.35228.93227.29227.88227.880.86%5,297
Jan 3, 2025224.43226.35224.43225.94225.941.05%14,934
Jan 2, 2025224.84226.17222.58223.59223.59-0.28%10,526
Dec 31, 2024224.75225.31224.00224.21224.210.10%3,861
Dec 30, 2024225.00225.19223.76223.99223.99-1.30%4,956
Dec 27, 2024226.53227.10226.20226.93226.93-1.10%4,967
Dec 26, 2024228.54229.59228.54229.45229.450.08%1,918
Dec 24, 2024227.67229.27227.67229.27229.271.15%2,464
Dec 23, 2024226.91226.91224.62226.67226.67-0.88%10,217
Dec 20, 2024225.66229.66225.66228.68226.950.49%2,904
Dec 19, 2024229.97229.97227.54227.57225.84-0.09%2,066
Dec 18, 2024233.20234.14227.77227.77226.04-2.32%8,831
Dec 17, 2024234.17234.17233.18233.18231.41-0.95%3,995
Dec 16, 2024235.87236.59235.15235.42233.640.04%6,325
Dec 13, 2024235.77236.36235.33235.33233.55-0.47%3,703
Dec 12, 2024238.04238.04236.33236.43234.64-0.49%1,756
Dec 11, 2024237.76239.02237.60237.60235.80-0.08%5,408
Dec 10, 2024238.49239.14237.77237.79235.99-0.47%4,287
Dec 9, 2024239.40240.27238.53238.91237.100.14%4,803
Dec 6, 2024236.42238.71236.42238.58236.771.54%4,844
Dec 5, 2024235.32235.36234.26234.96233.170.09%5,167
Dec 4, 2024233.73234.96233.73234.75232.970.30%3,552
Dec 3, 2024232.78234.06232.54234.04232.270.39%4,033
Dec 2, 2024233.28233.28232.23233.14231.370.32%20,226
Nov 29, 2024231.88232.70231.33232.40230.640.74%4,355
Nov 27, 2024231.27231.39230.69230.69228.940.30%7,475
Nov 26, 2024228.70230.31228.41230.01228.270.71%4,558
Nov 25, 2024226.97228.39226.97228.39226.661.68%25,185
Nov 22, 2024224.37224.74224.20224.62222.920.89%2,152
Nov 21, 2024221.28222.87221.28222.64220.950.61%1,627
Nov 20, 2024220.72221.30219.76221.30219.62-1.17%3,726
Nov 19, 2024224.21224.22223.70223.91222.21-0.12%4,721
Nov 18, 2024223.76224.44223.66224.17222.470.72%2,150
Nov 15, 2024224.81224.81222.56222.56220.87-1.41%3,823
Nov 14, 2024228.45228.45225.75225.75224.04-1.20%2,174
Nov 13, 2024227.76229.11227.76228.50226.770.83%2,273
Nov 12, 2024227.10227.44226.62226.62224.90-0.19%2,343
Nov 11, 2024227.83228.05227.06227.06225.340.25%5,253
Nov 8, 2024227.00227.74226.49226.49224.77-0.26%3,855
Nov 7, 2024225.97227.54225.63227.09225.371.64%4,376
Nov 6, 2024222.02223.58222.02223.42221.731.41%3,986
Nov 5, 2024218.43220.32218.43220.31218.640.98%3,667
Nov 4, 2024218.19219.18218.00218.17216.52-0.03%2,422
Nov 1, 2024218.04218.59218.04218.23216.581.98%2,470
Oct 31, 2024214.33214.57213.99213.99212.37-0.76%1,685
Oct 30, 2024216.62216.62215.62215.62213.99-0.35%1,073
Oct 29, 2024217.15217.15215.99216.37214.73-0.82%1,972
Oct 28, 2024218.39218.81218.15218.15216.500.39%4,250
Oct 25, 2024218.59219.11217.30217.30215.650.19%2,189
Oct 24, 2024217.41217.41216.43216.89215.25-0.16%2,725
Oct 23, 2024216.79217.24216.61217.24215.59-0.41%1,344
Oct 22, 2024217.74218.75217.74218.14216.49-0.31%2,230
Oct 21, 2024219.97219.97218.81218.81217.15-0.77%1,451
Oct 18, 2024219.78220.90219.34220.50218.830.22%2,478
Oct 17, 2024220.03220.61220.01220.01218.34-0.57%1,869
Oct 16, 2024221.02221.79220.79221.28219.600.19%1,666
Oct 15, 2024220.50221.97220.48220.86219.19-0.21%3,653
Oct 14, 2024221.00221.48221.00221.33219.650.49%1,102
Oct 11, 2024219.21220.63219.21220.26218.590.70%2,256
Oct 10, 2024219.77219.77218.73218.73217.07-0.28%3,459
Oct 9, 2024219.14219.34219.00219.34217.680.75%1,781
Oct 8, 2024216.64217.99216.64217.71216.060.60%1,840
Oct 7, 2024217.93217.93215.97216.41214.77-1.17%2,819
Oct 4, 2024217.96218.98217.77218.98217.321.24%4,481
Oct 3, 2024216.01216.30215.98216.30214.66-0.66%1,284
Oct 2, 2024217.77218.57217.73217.73216.08-0.29%3,075
Oct 1, 2024217.15218.62217.15218.36216.700.08%1,638
Sep 30, 2024218.79219.22217.32218.18216.530.23%4,217
Sep 27, 2024218.01218.79217.60217.67216.02-3,043
Sep 26, 2024217.65217.66217.02217.66216.010.61%3,379
Sep 25, 2024216.34216.34216.34216.34214.70-0.08%603
Sep 24, 2024215.76216.51214.58216.51214.870.77%3,566
Sep 23, 2024213.68214.98213.68214.86213.230.73%2,455
Sep 20, 2024212.86213.30212.64213.30211.68-0.07%2,399
Sep 19, 2024214.79214.79213.04213.44211.820.81%1,713
Sep 18, 2024211.91211.96211.34211.72210.12-0.04%2,748
Sep 17, 2024213.26213.30211.81211.81210.20-0.46%1,910