RH Tactical Outlook ETF (RHTX)
NYSEARCA: RHTX · Real-Time Price · USD
19.25
-0.19 (-0.98%)
Mar 6, 2026, 4:00 PM EST - Market closed
RHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.97% | 81 |
| Mar 5, 2026 | 19.37 | 19.44 | 19.37 | 19.44 | 19.44 | -0.98% | 136 |
| Mar 4, 2026 | 19.58 | 19.63 | 19.58 | 19.63 | 19.63 | 0.67% | 720 |
| Mar 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.33% | 1 |
| Mar 2, 2026 | 19.91 | 19.97 | 19.79 | 19.97 | 19.97 | 0.12% | 210 |
| Feb 27, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.13% | 10 |
| Feb 26, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.13% | 65 |
| Feb 25, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.75% | - |
| Feb 24, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.39% | 6 |
| Feb 23, 2026 | 19.77 | 19.77 | 19.72 | 19.72 | 19.72 | -0.29% | 1,041 |
| Feb 20, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.36% | 76 |
| Feb 19, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 153 |
| Feb 18, 2026 | 19.57 | 19.57 | 19.51 | 19.51 | 19.51 | 1.08% | 136 |
| Feb 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.60% | 35 |
| Feb 13, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.83% | 164 |
| Feb 12, 2026 | 19.31 | 19.31 | 19.26 | 19.26 | 19.26 | -2.71% | 581 |
| Feb 11, 2026 | 19.76 | 19.79 | 19.75 | 19.79 | 19.79 | 0.42% | 363 |
| Feb 10, 2026 | 19.70 | 19.71 | 19.70 | 19.71 | 19.71 | -0.69% | 271 |
| Feb 9, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.26% | 14 |
| Feb 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.85% | 22 |
| Feb 5, 2026 | 19.34 | 19.34 | 19.06 | 19.06 | 19.06 | -2.83% | 253 |
| Feb 4, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.13% | 39 |
| Feb 3, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.65% | 19 |
| Feb 2, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.03% | 42 |
| Jan 30, 2026 | 19.92 | 19.92 | 19.27 | 19.47 | 19.47 | -5.28% | 8,042 |
| Jan 29, 2026 | 20.42 | 20.55 | 20.42 | 20.55 | 20.55 | -0.23% | 12,460 |
| Jan 28, 2026 | 20.45 | 20.60 | 20.45 | 20.60 | 20.60 | 0.74% | 935 |
| Jan 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.81% | - |
| Jan 26, 2026 | 20.28 | 20.29 | 20.28 | 20.29 | 20.29 | 0.98% | 1,023 |
| Jan 23, 2026 | 20.04 | 20.09 | 20.03 | 20.09 | 20.09 | 0.53% | 2,021 |
| Jan 22, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.84% | - |
| Jan 21, 2026 | 19.79 | 19.82 | 19.79 | 19.82 | 19.82 | 0.98% | 904 |
| Jan 20, 2026 | 19.67 | 19.67 | 19.62 | 19.62 | 19.62 | -0.49% | 1,028 |
| Jan 16, 2026 | 19.69 | 19.72 | 19.69 | 19.72 | 19.72 | -0.36% | 1,027 |
| Jan 15, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.24% | 110 |
| Jan 14, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.71% | 51 |
| Jan 13, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.60 | 0.10% | 99 |
| Jan 12, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.96% | 130 |
| Jan 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.85% | 25 |
| Jan 8, 2026 | 18.87 | 19.23 | 18.87 | 19.23 | 19.23 | 0.09% | 1,086 |
| Jan 7, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.73% | 61 |
| Jan 6, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.39% | 40 |
| Jan 5, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.46% | 66 |
| Jan 2, 2026 | 18.75 | 18.82 | 18.75 | 18.82 | 18.82 | 0.60% | 549 |
| Dec 31, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.30% | 395 |
| Dec 30, 2025 | 19.01 | 19.01 | 18.95 | 18.95 | 18.95 | 0.25% | 3,945 |
| Dec 29, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.41% | 236 |
| Dec 26, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.83% | 41 |
| Dec 24, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.26% | 66 |
| Dec 23, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.48% | 206 |
| Dec 22, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.00% | 64 |
| Dec 19, 2025 | 18.61 | 18.69 | 18.61 | 18.69 | 18.69 | 0.81% | 900 |
| Dec 18, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.41% | 100 |
| Dec 17, 2025 | 18.52 | 18.52 | 18.47 | 18.47 | 18.46 | -0.43% | 422 |
| Dec 16, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.28% | 49 |
| Dec 15, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.07% | 94 |
| Dec 12, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -1.11% | 91 |
| Dec 11, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.62% | 69 |
| Dec 10, 2025 | 18.66 | 18.68 | 18.66 | 18.68 | 18.68 | 1.00% | 573 |
| Dec 9, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.42% | 43 |
| Dec 8, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.32% | 31 |
| Dec 5, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.17% | - |
| Dec 4, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.03% | 4 |
| Dec 3, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.46% | 2 |
| Dec 2, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.19% | - |
| Dec 1, 2025 | 18.37 | 18.37 | 18.33 | 18.33 | 18.33 | -0.31% | 1,488 |
| Nov 28, 2025 | 18.33 | 18.38 | 18.33 | 18.38 | 18.38 | 0.82% | 1,438 |
| Nov 26, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.23 | 0.87% | - |
| Nov 25, 2025 | 17.97 | 18.08 | 17.97 | 18.08 | 18.08 | 0.92% | 6,001 |
| Nov 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.54% | 28 |
| Nov 21, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.01% | 24 |
| Nov 20, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.38% | 52 |
| Nov 19, 2025 | 17.61 | 17.71 | 17.61 | 17.71 | 17.71 | 0.10% | 602 |
| Nov 18, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.02% | - |
| Nov 17, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.18% | - |
| Nov 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.45% | - |
| Nov 13, 2025 | 18.02 | 18.02 | 17.98 | 17.98 | 17.98 | -1.74% | 550 |
| Nov 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.24% | 266 |
| Nov 11, 2025 | 18.17 | 18.26 | 18.17 | 18.26 | 18.26 | 0.11% | 1,023 |
| Nov 10, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.50% | 24 |
| Nov 7, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.39% | 20 |
| Nov 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.00% | - |
| Nov 5, 2025 | 18.03 | 18.08 | 18.03 | 18.08 | 18.08 | 0.75% | 100 |
| Nov 4, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.16% | 37 |
| Nov 3, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.15 | -0.09% | 41 |
| Oct 31, 2025 | 18.06 | 18.17 | 18.04 | 18.17 | 18.17 | 0.30% | 3,233 |
| Oct 30, 2025 | 18.22 | 18.22 | 18.12 | 18.12 | 18.12 | -0.49% | 534 |
| Oct 29, 2025 | 18.32 | 18.32 | 18.21 | 18.21 | 18.21 | -0.37% | 118 |
| Oct 28, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.23% | 2 |
| Oct 27, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.28% | 52 |
| Oct 24, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.52% | 3,086 |
| Oct 23, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.64% | - |
| Oct 22, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.80% | - |
| Oct 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.98% | 202 |
| Oct 20, 2025 | 18.36 | 18.38 | 18.36 | 18.38 | 18.38 | 1.43% | 1,350 |
| Oct 17, 2025 | 18.04 | 18.12 | 18.04 | 18.12 | 18.12 | -0.23% | 209 |
| Oct 16, 2025 | 18.25 | 18.28 | 18.16 | 18.16 | 18.16 | -0.51% | 4,496 |
| Oct 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.74% | 4 |
| Oct 14, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.15% | - |
| Oct 13, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.69% | 9 |