Skip to main content
RH Tactical Rotation ETF (RHRX)
NYSEARCA: RHRX · Real-Time Price · USD
18.53
+0.13 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
18.53
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

RHRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.5318.5318.5318.53-0.71%142
Dec 4, 202518.4018.4118.3618.4018.40-0.08%1,735
Dec 3, 202518.3518.4118.3518.4118.410.31%142
Dec 2, 202518.2618.3518.2618.3518.350.50%241
Dec 1, 202518.2218.3018.1818.2618.26-0.15%19,320
Nov 28, 202518.2718.2918.2718.2918.290.48%1,565
Nov 26, 202518.2018.2018.2018.2018.200.68%31
Nov 25, 202517.9318.0817.9018.0818.080.78%4,044
Nov 24, 202517.9717.9717.9417.9417.941.80%723
Nov 21, 202517.5617.6717.5617.6217.620.89%556
Nov 20, 202517.5517.5517.4717.4717.46-1.73%192
Nov 19, 202517.8417.8417.7717.7717.770.13%214
Nov 18, 202517.8117.8117.7517.7517.75-0.69%241
Nov 17, 202518.0618.0617.8717.8717.87-0.75%229
Nov 14, 202518.0718.0718.0118.0118.01-0.09%5,679
Nov 13, 202518.1418.1418.0318.0318.02-2.02%2,148
Nov 12, 202518.5018.5018.3918.4018.40-0.26%1,338
Nov 11, 202518.3218.4518.3218.4518.45-0.19%1,467
Nov 10, 202518.3318.4818.3318.4818.482.28%100
Nov 7, 202517.9318.0717.8618.0718.07-0.75%250
Nov 6, 202518.3818.3818.2018.2018.20-1.43%609
Nov 5, 202518.4018.4718.4018.4718.470.77%1,039
Nov 4, 202518.3318.3318.3318.3318.33-1.76%122
Nov 3, 202518.6518.6518.6518.6518.650.47%192
Oct 31, 202518.5818.5818.5518.5718.570.30%3,636
Oct 30, 202518.7018.7018.5018.5118.51-1.08%2,279
Oct 29, 202518.7618.7618.7218.7218.72-0.16%908
Oct 28, 202518.8118.8118.7518.7518.740.53%1,204
Oct 27, 202518.6218.6518.5818.6518.651.00%269
Oct 24, 202518.4118.5218.4118.4618.460.68%8,228
Oct 23, 202518.1818.3618.1818.3418.340.76%2,178
Oct 22, 202518.2018.2018.2018.2018.20-1.03%370
Oct 21, 202518.3918.3918.3918.3918.390.15%289
Oct 20, 202518.2818.4118.2818.3618.361.13%2,624
Oct 17, 202518.1618.1618.1618.1618.160.57%181
Oct 16, 202518.1718.1718.0018.0518.05-0.78%1,760
Oct 15, 202518.2018.2018.1618.2018.200.57%1,772
Oct 14, 202517.9518.0917.9518.0918.09-0.11%555
Oct 13, 202518.1018.1418.1018.1118.111.25%1,475
Oct 10, 202518.3418.3417.8917.8917.89-2.01%2,408
Oct 9, 202518.2618.2618.2618.2618.26-0.46%71
Oct 8, 202518.3118.3418.3118.3418.340.49%238
Oct 7, 202518.2518.2518.2518.2518.25-0.64%-
Oct 6, 202518.3318.4218.3218.3718.370.59%517
Oct 3, 202518.2618.2618.2618.2618.26-0.21%168
Oct 2, 202518.3318.3318.2718.3018.300.03%5,570
Oct 1, 202518.2218.2918.2218.2918.290.36%738
Sep 30, 202518.1518.2318.1418.2318.230.07%1,140
Sep 29, 202518.2218.2218.2218.2218.220.77%123
Sep 26, 202518.0118.0818.0118.0818.080.34%3,260
Sep 25, 202518.0018.0217.9618.0218.01-0.77%741
Sep 24, 202518.1518.1618.1518.1618.16-0.26%300
Sep 23, 202518.2818.2818.2018.2018.20-0.45%2,148
Sep 22, 202518.2618.2918.2118.2918.280.52%6,739
Sep 19, 202518.1318.2218.1318.1918.190.17%1,393
Sep 18, 202518.1618.1618.1518.1618.160.53%2,862
Sep 17, 202518.0518.0718.0518.0718.07-0.14%639
Sep 16, 202518.0918.0918.0918.0918.090.17%25
Sep 15, 202518.0518.0618.0518.0618.060.94%2,240
Sep 12, 202517.8917.8917.8917.8917.890.24%32
Sep 11, 202517.8417.8517.8417.8517.851.12%357
Sep 10, 202517.6517.6517.6517.6517.650.29%6
Sep 9, 202517.6017.6017.6017.6017.600.39%7
Sep 8, 202517.5617.6017.5317.5317.530.70%2,104
Sep 5, 202517.3617.4117.3617.4117.410.05%144
Sep 4, 202517.2517.4017.2517.4017.400.97%1,206
Sep 3, 202517.2217.2717.2217.2317.230.88%395
Sep 2, 202517.0817.0816.9917.0817.08-0.77%880
Aug 29, 202517.2417.2517.2217.2217.22-0.90%894
Aug 28, 202517.5017.5017.3717.3717.370.50%682
Aug 27, 202517.2817.2917.2817.2917.290.23%1,172
Aug 26, 202517.2117.2517.2117.2517.250.06%1,439
Aug 25, 202517.2417.2417.2417.2417.240.02%41
Aug 22, 202517.2217.2417.2217.2317.231.82%2,381
Aug 21, 202516.8616.9416.8616.9316.93-0.46%795
Aug 20, 202516.8617.0116.8617.0117.01-0.35%608
Aug 19, 202517.2017.2017.0717.0717.06-0.98%399
Aug 18, 202517.2117.2317.1817.2317.23-0.03%1,179
Aug 15, 202517.2117.2417.2117.2417.24-0.29%2,205
Aug 14, 202517.3017.3417.2417.2917.290.03%950
Aug 13, 202517.2617.2917.2517.2917.290.30%1,860
Aug 12, 202517.1217.2317.1217.2317.231.43%380
Aug 11, 202517.0517.0516.9916.9916.99-0.09%294
Aug 8, 202516.9617.0116.9517.0117.010.80%7,210
Aug 7, 202516.8016.8716.7816.8716.87-0.24%4,669
Aug 6, 202516.8616.9116.8616.9116.911.05%4,453
Aug 5, 202516.6716.8316.6716.7416.73-0.38%1,782
Aug 4, 202516.8016.8016.8016.8016.801.72%3,396
Aug 1, 202516.6516.6516.4616.5116.51-1.82%4,700
Jul 31, 202516.8716.8816.8216.8216.82-0.20%1,104
Jul 30, 202516.9816.9816.8516.8516.85-0.21%954
Jul 29, 202516.9216.9216.8916.8916.89-0.53%747
Jul 28, 202516.9516.9816.9516.9816.980.17%160
Jul 25, 202516.9216.9616.9216.9516.950.14%5,877
Jul 24, 202516.9316.9316.9316.9316.930.02%2,617
Jul 23, 202516.8316.9316.8316.9316.920.58%543
Jul 22, 202516.8416.8416.8316.8316.83-0.23%376
Jul 21, 202516.9616.9616.8716.8716.870.54%473
Jul 18, 202516.6816.8616.6716.7816.77-0.06%6,248
Jul 17, 202516.6816.7916.6816.7916.790.58%107