Rh Tactical Outlook ETF (RHTX)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1604 | -1.02502492268 | 15.6484 | 16.013 | 15.53 | 583 | 15.71322661 | SP |
| 4 | 0.1681 | 1.09726564795 | 15.3199 | 16.013 | 15.058 | 396 | 15.50631399 | SP |
| 12 | 0.8773 | 6.00450354877 | 14.6107 | 16.013 | 14.3433 | 452 | 15.10190451 | SP |
| 26 | 1.908 | 14.0500736377 | 13.58 | 16.013 | 13.5799 | 544 | 14.54978568 | SP |
| 52 | 1.708 | 12.3947750363 | 13.78 | 16.013 | 11.94 | 4806 | 13.20503276 | SP |
| 156 | -0.542 | -3.38116032439 | 16.03 | 17.57 | 10.99 | 7993 | 13.908057 | SP |
| 260 | -0.542 | -3.38116032439 | 16.03 | 17.57 | 10.99 | 7993 | 13.908057 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 15.488 | -0.14 | -0.90 | 15.64 | 15.64 | 15.488 | 205 |
| 1721341800 | 15.6283 | -0.17 | -1.05 | 15.85 | 15.85 | 15.6 | 240 |
| 1721255400 | 15.7939 | -0.22 | -1.37 | 15.81 | 15.8137 | 15.7939 | 146 |
| 1721169000 | 16.013 | 0.27 | 1.72 | 15.95 | 16.013 | 15.89 | 215 |
| 1721082600 | 15.7424 | 0.07 | 0.44 | 15.8 | 15.8 | 15.7408 | 532 |
| 1720823400 | 15.6732 | 0.07 | 0.46 | 15.6484 | 15.695 | 15.64 | 1783 |
| 1720737000 | 15.601 | 0.13 | 0.83 | 15.58 | 15.601 | 15.575 | 391 |
| 1720650600 | 15.4733 | 0.16 | 1.03 | 15.37 | 15.4733 | 15.37 | 691 |
| 1720564200 | 15.3159 | -0.02 | -0.15 | 15.27 | 15.3159 | 15.27 | 38 |
| 1720477800 | 15.3392 | 0.01 | 0.09 | 15.29 | 15.3392 | 15.29 | 101 |
| 1720218600 | 15.3256 | 0.03 | 0.17 | 15.3256 | 15.3256 | 15.3256 | 1 |
| 1720040640 | 15.3002 | 0.08 | 0.52 | 15.08 | 15.3002 | 15.08 | 225 |
| 1719959400 | 15.2217 | 0.07 | 0.44 | 15.2217 | 15.2217 | 15.2217 | 0 |
| 1719873000 | 15.1552 | -0.03 | -0.18 | 15.1552 | 15.1552 | 15.1552 | 1 |
| 1719613800 | 15.1821 | -0 | -0.02 | 15.13 | 15.1821 | 15.13 | 37 |
| 1719527400 | 15.1847 | 0.04 | 0.24 | 15.1847 | 15.1847 | 15.1847 | 0 |
| 1719441000 | 15.1488 | -0.01 | -0.05 | 15.058 | 15.1488 | 15.058 | 1045 |
| 1719354600 | 15.1564 | -0.04 | -0.25 | 15.1201 | 15.175 | 15.1201 | 250 |
| 1719268200 | 15.1944 | 0.03 | 0.19 | 15.3199 | 15.3199 | 15.17 | 274 |
| 1719009000 | 15.166 | -0.03 | -0.19 | 15.166 | 15.166 | 15.166 | 0 |
| 1718922600 | 15.1954 | 0 | 0.00 | 15.21 | 15.21 | 15.1954 | 19 |
| 1718749800 | 15.1951 | 0.04 | 0.26 | 15.1951 | 15.1951 | 15.1951 | 0 |
| 1718663400 | 15.1552 | 0.11 | 0.76 | 15.1111 | 15.16 | 15.1111 | 863 |
| 1718404200 | 15.0412 | -0.09 | -0.57 | 15.01 | 15.0412 | 15 | 2279 |
| 1718317800 | 15.1275 | -0.06 | -0.38 | 15.0898 | 15.1275 | 15.0898 | 1330 |
| 1718231400 | 15.1849 | 0.15 | 0.99 | 15.1849 | 15.1849 | 15.1849 | 44 |
| 1718145000 | 15.0362 | -0.01 | -0.07 | 14.96 | 15.0362 | 14.96 | 6 |
| 1718058600 | 15.0462 | 0.04 | 0.25 | 15.0462 | 15.0462 | 15.0462 | 0 |
| 1717799400 | 15.0082 | -0.11 | -0.75 | 15.04 | 15.04 | 15.0082 | 22 |
| 1717713000 | 15.1211 | 0 | 0.01 | 15.08 | 15.1211 | 15.08 | 26 |
| 1717626600 | 15.12 | 0.19 | 1.25 | 15.05 | 15.12 | 15.05 | 307 |
| 1717540200 | 14.9326 | -0.1 | -0.64 | 14.93 | 14.9326 | 14.93 | 10 |
| 1717453800 | 15.029 | -0.03 | -0.17 | 14.94 | 15.029 | 14.94 | 318 |
| 1717194600 | 15.0549 | 0.1 | 0.66 | 15.0549 | 15.0549 | 15.0549 | 0 |
| 1717108200 | 14.9567 | -0 | -0.02 | 14.9567 | 14.9567 | 14.9567 | 0 |
| 1717021800 | 14.9593 | -0.14 | -0.92 | 14.9593 | 14.9593 | 14.9593 | 3 |
| 1716935400 | 15.0979 | 0.01 | 0.06 | 15.05 | 15.0979 | 15.05 | 618 |
| 1716589800 | 15.0893 | 0.11 | 0.75 | 15.0893 | 15.0893 | 15.0893 | 1 |
| 1716503400 | 14.9774 | -0.16 | -1.08 | 14.9774 | 14.9774 | 14.9774 | 0 |
| 1716417000 | 15.1412 | -0.12 | -0.78 | 15.16 | 15.16 | 15.1412 | 162 |
| 1716330600 | 15.26 | 0.02 | 0.13 | 15.28 | 15.28 | 15.26 | 98 |
| 1716244200 | 15.2404 | 0.02 | 0.14 | 15.2404 | 15.2404 | 15.2404 | 0 |
| 1715985000 | 15.2185 | 0.05 | 0.32 | 15.32 | 15.32 | 15.2185 | 6 |
| 1715898600 | 15.1705 | -0.06 | -0.42 | 15.1705 | 15.1705 | 15.1705 | 0 |
| 1715812200 | 15.2341 | 0.17 | 1.11 | 15.2341 | 15.2341 | 15.2341 | 0 |
| 1715725800 | 15.0662 | 0.12 | 0.80 | 15.0662 | 15.0662 | 15.0662 | 8 |
| 1715639400 | 14.9468 | -0.02 | -0.11 | 14.9468 | 14.9468 | 14.9468 | 0 |
| 1715380200 | 14.9626 | 0.01 | 0.07 | 14.9626 | 14.9626 | 14.9626 | 99 |
| 1715293800 | 14.952 | 0.12 | 0.81 | 14.892 | 14.952 | 14.88 | 2670 |
| 1715207400 | 14.8315 | -0.03 | -0.17 | 14.8315 | 14.8315 | 14.8315 | 0 |
| 1715121000 | 14.8574 | 0.03 | 0.20 | 14.89 | 14.89 | 14.83 | 1190 |
| 1715034600 | 14.8279 | 0.18 | 1.21 | 14.78 | 14.8279 | 14.78 | 860 |
| 1714775400 | 14.65 | 0.15 | 1.07 | 14.67 | 14.67 | 14.65 | 98 |
| 1714689000 | 14.4954 | 0.11 | 0.74 | 14.3628 | 14.4954 | 14.3628 | 505 |
| 1714602600 | 14.3891 | 0.01 | 0.10 | 14.3433 | 14.46 | 14.3433 | 1146 |
| 1714516200 | 14.3744 | -0.24 | -1.62 | 14.4793 | 14.4793 | 14.3744 | 242 |
| 1714429800 | 14.6107 | 0.05 | 0.33 | 14.6107 | 14.6107 | 14.6107 | 123 |
| 1714170600 | 14.5625 | 0.1 | 0.71 | 14.5625 | 14.5625 | 14.5625 | 0 |
| 1714084200 | 14.4595 | -0.07 | -0.46 | 14.4595 | 14.4595 | 14.4595 | 1 |
| 1713997800 | 14.5263 | 0.01 | 0.06 | 14.42 | 14.5263 | 14.42 | 789 |
| 1713911400 | 14.5182 | 0.17 | 1.20 | 14.5182 | 14.5182 | 14.5182 | 1 |
| 1713825000 | 14.3467 | 0.06 | 0.44 | 14.3467 | 14.3467 | 14.3467 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
