RH Tactical Rotation ETF (RHRX)

NYSEARCA: RHRX · Real-Time Price · USD

20.67

-0.26 (-1.22%)

At close: Apr 28, 2026, 4:00 PM EDT

20.67

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

RHRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.86	20.86	20.66	20.67	20.67	-1.22%	3,625
Apr 27, 2026	20.86	21.04	20.86	20.93	20.93	-0.12%	242,729
Apr 24, 2026	20.82	21.00	20.82	20.95	20.95	1.44%	5,071
Apr 23, 2026	20.84	20.84	20.58	20.65	20.65	0.56%	8,882
Apr 22, 2026	20.59	20.61	20.54	20.54	20.54	0.84%	6,837
Apr 21, 2026	20.67	20.67	20.37	20.37	20.37	-0.55%	2,456
Apr 20, 2026	20.58	20.59	20.48	20.48	20.48	-0.02%	202,970
Apr 17, 2026	20.37	20.56	20.37	20.49	20.48	0.83%	8,736
Apr 16, 2026	20.29	20.37	20.23	20.32	20.32	0.50%	6,939
Apr 15, 2026	20.30	20.32	20.13	20.22	20.21	-0.25%	14,747
Apr 14, 2026	20.21	20.32	20.19	20.27	20.27	0.92%	2,126
Apr 13, 2026	20.03	20.11	19.99	20.08	20.08	0.33%	6,057
Apr 10, 2026	20.06	20.09	20.02	20.02	20.02	0.15%	1,694
Apr 9, 2026	19.94	19.99	19.83	19.99	19.99	1.04%	50,728
Apr 8, 2026	19.95	19.95	19.78	19.78	19.78	2.68%	352
Apr 7, 2026	19.21	19.26	19.20	19.26	19.26	0.03%	3,845
Apr 6, 2026	19.28	19.28	19.21	19.26	19.26	-0.02%	4,122
Apr 2, 2026	19.10	19.26	19.10	19.26	19.26	0.38%	5,506
Apr 1, 2026	19.18	19.26	19.17	19.19	19.19	1.02%	1,105
Mar 31, 2026	18.75	18.99	18.71	18.99	18.99	2.21%	7,737
Mar 30, 2026	18.71	18.71	18.58	18.58	18.58	-0.65%	7,252
Mar 27, 2026	18.83	18.85	18.70	18.70	18.70	-0.73%	21,921
Mar 26, 2026	18.96	18.96	18.84	18.84	18.84	-1.42%	2,112
Mar 25, 2026	19.11	19.19	19.08	19.11	19.11	0.72%	10,389
Mar 24, 2026	18.90	19.04	18.90	18.98	18.98	0.56%	2,566
Mar 23, 2026	18.91	18.98	18.87	18.87	18.87	1.21%	1,211
Mar 20, 2026	18.79	18.79	18.64	18.64	18.64	-1.26%	2,605
Mar 19, 2026	18.83	18.88	18.79	18.88	18.88	-	719
Mar 18, 2026	18.99	18.99	18.88	18.88	18.88	-0.99%	414
Mar 17, 2026	19.12	19.16	19.07	19.07	19.07	0.50%	1,982
Mar 16, 2026	18.97	18.98	18.94	18.98	18.98	0.93%	730
Mar 13, 2026	18.87	19.00	18.80	18.80	18.80	-0.26%	1,551
Mar 12, 2026	18.91	18.96	18.85	18.85	18.85	-1.08%	2,582
Mar 11, 2026	18.98	19.06	18.90	19.05	19.05	0.48%	10,675
Mar 10, 2026	19.01	19.21	18.95	18.96	18.96	-0.18%	48,299
Mar 9, 2026	18.66	19.00	18.59	19.00	19.00	0.83%	90,618
Mar 6, 2026	18.89	18.89	18.84	18.84	18.84	-1.60%	933
Mar 5, 2026	19.34	19.34	19.04	19.15	19.15	-0.98%	6,568
Mar 4, 2026	19.30	19.34	19.30	19.34	19.34	0.68%	4,702
Mar 3, 2026	19.46	19.46	19.00	19.21	19.21	-1.99%	2,408
Mar 2, 2026	19.48	19.60	19.48	19.60	19.60	0.30%	3,611
Feb 27, 2026	19.48	19.54	19.43	19.54	19.54	0.11%	1,802
Feb 26, 2026	19.48	19.52	19.41	19.52	19.52	-0.60%	1,311
Feb 25, 2026	19.65	19.68	19.55	19.63	19.63	0.32%	2,792
Feb 24, 2026	19.51	19.61	19.51	19.57	19.57	0.74%	8,733
Feb 23, 2026	19.58	19.59	19.40	19.43	19.43	-0.46%	3,086
Feb 20, 2026	19.59	19.59	19.43	19.52	19.52	0.35%	2,146
Feb 19, 2026	19.48	19.48	19.43	19.45	19.45	-0.20%	537
Feb 18, 2026	19.36	19.56	19.36	19.49	19.49	0.77%	1,364
Feb 17, 2026	19.38	19.38	19.21	19.34	19.34	-0.36%	926
Feb 13, 2026	19.28	19.52	19.28	19.41	19.41	0.51%	5,706
Feb 12, 2026	19.65	19.65	19.31	19.31	19.31	-1.61%	3,667
Feb 11, 2026	19.61	19.65	19.57	19.63	19.63	1.28%	5,342
Feb 10, 2026	19.40	19.45	19.38	19.38	19.38	-0.01%	5,226
Feb 9, 2026	19.29	19.38	19.29	19.38	19.38	0.73%	2,537
Feb 6, 2026	19.02	19.24	19.02	19.24	19.24	2.46%	699
Feb 5, 2026	18.89	18.94	18.76	18.78	18.78	-1.12%	2,591
Feb 4, 2026	19.04	19.06	18.83	18.99	18.99	-	3,770
Feb 3, 2026	18.97	19.00	18.82	18.99	18.99	0.48%	5,454
Feb 2, 2026	18.73	18.92	18.73	18.90	18.90	0.44%	2,351
Jan 30, 2026	18.99	18.99	18.69	18.82	18.82	-0.94%	12,546
Jan 29, 2026	18.89	19.00	18.78	19.00	18.99	0.01%	8,674
Jan 28, 2026	19.01	19.01	18.96	18.99	18.99	0.66%	53,354
Jan 27, 2026	18.87	18.89	18.87	18.87	18.87	0.76%	4,469
Jan 26, 2026	18.94	18.94	18.68	18.73	18.73	0.26%	9,947
Jan 23, 2026	18.67	18.71	18.61	18.68	18.68	-0.12%	11,777
Jan 22, 2026	18.73	18.73	18.70	18.70	18.70	0.33%	6,986
Jan 21, 2026	18.49	18.64	18.49	18.64	18.64	1.68%	420
Jan 20, 2026	18.56	18.56	18.33	18.33	18.33	-1.81%	2,693
Jan 16, 2026	18.71	18.71	18.67	18.67	18.67	0.32%	2,186
Jan 15, 2026	18.80	18.80	18.61	18.61	18.61	0.29%	2,000
Jan 14, 2026	18.44	18.56	18.44	18.56	18.56	-0.46%	5,586
Jan 13, 2026	18.72	18.72	18.64	18.64	18.64	-0.26%	1,570
Jan 12, 2026	18.63	18.69	18.61	18.69	18.69	0.29%	113,205
Jan 9, 2026	18.64	18.64	18.64	18.64	18.64	1.07%	194
Jan 8, 2026	18.37	18.44	18.37	18.44	18.44	-0.84%	1,366
Jan 7, 2026	18.60	18.60	18.60	18.60	18.60	-0.05%	126
Jan 6, 2026	18.56	18.61	18.56	18.61	18.61	0.46%	218
Jan 5, 2026	18.53	18.53	18.51	18.52	18.52	0.92%	1,866
Jan 2, 2026	18.28	18.35	18.28	18.35	18.35	-0.28%	442
Dec 31, 2025	18.45	18.45	18.40	18.40	18.40	-0.66%	170
Dec 30, 2025	18.52	18.58	18.52	18.53	18.53	0.04%	3,104
Dec 29, 2025	18.52	18.52	18.52	18.52	18.52	-0.55%	8
Dec 26, 2025	18.62	18.62	18.62	18.62	18.62	-0.02%	48
Dec 24, 2025	18.78	18.78	18.59	18.63	18.63	0.37%	387
Dec 23, 2025	18.58	18.58	18.52	18.56	18.56	0.25%	1,270
Dec 22, 2025	18.51	18.51	18.51	18.51	18.51	0.68%	121
Dec 19, 2025	18.34	18.43	18.34	18.39	18.39	0.62%	374
Dec 18, 2025	18.27	18.27	18.25	18.27	18.27	1.02%	391
Dec 17, 2025	18.18	18.18	18.09	18.09	18.09	-1.21%	2,769
Dec 16, 2025	18.25	18.31	18.25	18.31	18.31	-0.17%	1,305
Dec 15, 2025	18.30	18.34	18.30	18.34	18.34	-0.06%	692
Dec 12, 2025	18.39	18.39	18.35	18.35	18.35	-1.05%	407
Dec 11, 2025	18.54	18.54	18.54	18.54	18.54	-0.30%	206
Dec 10, 2025	18.58	18.62	18.58	18.60	18.60	0.67%	825
Dec 9, 2025	18.48	18.48	18.48	18.48	18.48	0.28%	71
Dec 8, 2025	18.43	18.43	18.43	18.43	18.42	-0.55%	187
Dec 5, 2025	18.53	18.53	18.53	18.53	18.53	0.71%	142
Dec 4, 2025	18.40	18.41	18.36	18.40	18.40	-0.08%	1,735
Dec 3, 2025	18.35	18.41	18.35	18.41	18.41	0.31%	142