Skip to main content
RH Tactical Outlook ETF (RHTX)
NYSEARCA: RHTX · Real-Time Price · USD
18.47
+0.03 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
18.47
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

RHTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4718.4718.4718.47-0.17%-
Dec 4, 202518.4418.4418.4418.4418.44-0.03%4
Dec 3, 202518.4518.4518.4518.4518.450.46%2
Dec 2, 202518.3618.3618.3618.3618.360.19%-
Dec 1, 202518.3718.3718.3318.3318.33-0.31%1,488
Nov 28, 202518.3318.3818.3318.3818.380.82%1,438
Nov 26, 202518.2418.2418.2418.2418.230.87%-
Nov 25, 202517.9718.0817.9718.0818.080.92%6,001
Nov 24, 202517.9117.9117.9117.9117.911.54%28
Nov 21, 202517.6417.6417.6417.6417.641.01%24
Nov 20, 202517.4617.4617.4617.4617.46-1.38%52
Nov 19, 202517.6117.7117.6117.7117.710.10%602
Nov 18, 202517.6917.6917.6917.6917.690.02%-
Nov 17, 202517.6917.6917.6917.6917.69-1.18%-
Nov 14, 202517.9017.9017.9017.9017.90-0.45%-
Nov 13, 202518.0218.0217.9817.9817.98-1.74%550
Nov 12, 202518.3018.3018.3018.3018.300.24%266
Nov 11, 202518.1718.2618.1718.2618.260.11%1,023
Nov 10, 202518.2418.2418.2418.2418.241.50%24
Nov 7, 202517.9717.9717.9717.9717.970.39%20
Nov 6, 202517.9017.9017.9017.9017.90-1.00%-
Nov 5, 202518.0318.0818.0318.0818.080.75%100
Nov 4, 202517.9417.9417.9417.9417.94-1.16%37
Nov 3, 202518.1618.1618.1618.1618.15-0.09%41
Oct 31, 202518.0618.1718.0418.1718.170.30%3,233
Oct 30, 202518.2218.2218.1218.1218.12-0.49%534
Oct 29, 202518.3218.3218.2118.2118.21-0.37%118
Oct 28, 202518.2718.2718.2718.2718.27-0.23%2
Oct 27, 202518.3218.3218.3218.3218.320.28%52
Oct 24, 202518.2618.2618.2618.2618.260.52%3,086
Oct 23, 202518.1718.1718.1718.1718.170.64%-
Oct 22, 202518.0518.0518.0518.0518.05-0.80%-
Oct 21, 202518.2018.2018.2018.2018.20-0.98%202
Oct 20, 202518.3618.3818.3618.3818.381.43%1,350
Oct 17, 202518.0418.1218.0418.1218.12-0.23%209
Oct 16, 202518.2518.2818.1618.1618.16-0.51%4,496
Oct 15, 202518.2518.2518.2518.2518.250.74%4
Oct 14, 202518.1218.1218.1218.1218.120.15%-
Oct 13, 202518.0918.0918.0918.0918.091.69%9
Oct 10, 202517.7917.7917.7917.7917.79-1.98%-
Oct 9, 202518.3718.3718.1518.1518.15-0.85%212
Oct 8, 202518.3118.3118.3118.3118.310.89%-
Oct 7, 202518.1418.1418.1418.1418.14-0.25%20
Oct 6, 202518.1618.1918.1618.1918.191.28%221
Oct 3, 202518.0218.0217.9617.9617.96-2.34%738
Oct 2, 202518.4018.4018.1518.3918.391.46%443
Oct 1, 202518.1318.1318.1318.1318.120.49%2
Sep 30, 202518.0418.0418.0418.0418.040.37%21
Sep 29, 202517.9717.9717.9717.9717.970.62%38
Sep 26, 202517.9817.9817.8617.8617.860.77%1,299
Sep 25, 202517.7217.7217.7217.7217.72-0.71%32
Sep 24, 202518.1018.1017.6217.8517.85-0.56%1,923
Sep 23, 202517.8517.9517.8417.9517.95-0.13%261
Sep 22, 202517.7117.9717.7117.9717.970.44%1,353
Sep 19, 202517.6617.8917.6517.8917.89-0.06%3,177
Sep 18, 202517.9217.9217.6917.9017.901.32%1,895
Sep 17, 202517.6017.6717.5717.6717.67-0.70%958
Sep 16, 202517.7917.7917.7917.7917.790.07%22
Sep 15, 202517.7317.7817.7317.7817.780.16%2,045
Sep 12, 202517.7517.7517.7517.7517.75-0.18%5
Sep 11, 202517.7117.7817.7117.7817.781.14%286
Sep 10, 202517.5117.5817.5117.5817.58-0.02%259
Sep 9, 202517.5917.5917.5917.5917.59-0.07%-
Sep 8, 202517.4617.6017.3817.6017.600.43%2,004
Sep 5, 202517.5217.5217.5217.5217.520.34%-
Sep 4, 202517.4617.4617.4617.4617.460.32%3
Sep 3, 202517.4117.4117.4117.4117.411.04%-
Sep 2, 202515.6317.2315.6317.2317.23-0.83%816
Aug 29, 202517.3717.3717.3717.3717.37-0.34%24
Aug 28, 202517.4317.4317.4317.4317.430.17%106
Aug 27, 202517.3917.4017.3817.4017.400.12%1,898
Aug 26, 202517.3817.3817.3817.3817.380.49%25
Aug 25, 202517.3017.3017.3017.3017.30-0.53%-
Aug 22, 202517.3917.3917.3917.3917.391.87%2
Aug 21, 202517.0717.0717.0717.0717.070.19%-
Aug 20, 202517.0417.0417.0217.0417.04-0.42%628
Aug 19, 202517.2317.2517.1117.1117.11-0.45%1,210
Aug 18, 202517.1517.2017.1317.1917.190.11%841
Aug 15, 202517.1717.1717.1717.1717.17-0.39%10
Aug 14, 202517.2417.2417.2417.2417.24-0.60%6
Aug 13, 202517.2717.3417.2717.3417.340.87%4,259
Aug 12, 202517.2317.2317.1917.1917.191.27%200
Aug 11, 202516.9816.9816.9816.9816.98-0.52%-
Aug 8, 202517.0317.0717.0117.0717.060.54%2,943
Aug 7, 202516.9716.9716.9716.9716.97-0.05%5
Aug 6, 202516.9816.9816.9816.9816.980.49%12
Aug 5, 202516.9616.9616.9016.9016.90-0.35%2,773
Aug 4, 202516.8316.9616.8316.9616.961.24%185
Aug 1, 202516.7516.7516.7516.7516.75-1.30%6
Jul 31, 202517.0017.0016.9716.9716.97-0.34%2,250
Jul 30, 202517.0317.0317.0317.0317.03-0.72%100
Jul 29, 202517.1517.1517.1517.1517.15-0.24%-
Jul 28, 202517.2017.2017.2017.2017.20-0.15%25
Jul 25, 202517.0817.2217.0817.2217.220.60%260
Jul 24, 202517.1917.1917.1117.1217.12-0.72%3,528
Jul 23, 202517.2417.2417.2417.2417.240.41%368
Jul 22, 202517.1717.1717.1717.1717.170.58%-
Jul 21, 202517.0917.0917.0717.0717.070.08%107
Jul 18, 202516.9917.0616.9917.0617.06-0.39%3,184
Jul 17, 202517.1317.1317.1317.1317.130.78%-