RH Tactical Outlook ETF (RHTX)

NYSEARCA: RHTX · Real-Time Price · USD

19.63

-0.19 (-0.96%)

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

19.63

0.00 (0.00%)

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

RHTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.83	19.83	19.59	19.56	-	-1.33%	484
Apr 27, 2026	19.78	19.82	19.78	19.82	19.82	-0.03%	150
Apr 24, 2026	19.83	19.83	19.83	19.83	19.83	0.50%	5
Apr 23, 2026	19.79	19.79	19.73	19.73	19.73	-0.25%	1,905
Apr 22, 2026	19.81	19.82	19.78	19.78	19.78	0.63%	2,637
Apr 21, 2026	19.69	19.98	19.66	19.66	19.66	-1.26%	225
Apr 20, 2026	20.07	20.07	19.91	19.91	19.91	-0.23%	1,050
Apr 17, 2026	19.95	19.95	19.95	19.95	19.95	1.51%	40
Apr 16, 2026	19.66	19.66	19.66	19.66	19.65	0.04%	6
Apr 15, 2026	19.58	19.65	19.58	19.65	19.65	0.26%	121
Apr 14, 2026	19.51	19.60	19.50	19.60	19.60	1.40%	4,617
Apr 13, 2026	19.19	19.33	19.19	19.33	19.32	0.73%	2,348
Apr 10, 2026	19.19	19.19	19.19	19.19	19.18	-0.10%	111
Apr 9, 2026	19.21	19.21	19.21	19.21	19.20	0.62%	61
Apr 8, 2026	19.09	19.09	19.09	19.09	19.09	2.27%	19
Apr 7, 2026	18.54	18.66	18.54	18.66	18.66	0.03%	2,276
Apr 6, 2026	18.66	18.66	18.66	18.66	18.66	0.39%	13
Apr 2, 2026	18.58	18.58	18.58	18.58	18.58	-0.41%	54
Apr 1, 2026	18.66	18.66	18.66	18.66	18.66	0.75%	-
Mar 31, 2026	18.52	18.52	18.52	18.52	18.52	3.06%	259
Mar 30, 2026	17.95	17.97	17.95	17.97	17.97	-0.49%	925
Mar 27, 2026	18.06	18.06	18.06	18.06	18.06	-0.65%	30
Mar 26, 2026	18.18	18.18	18.18	18.18	18.18	-2.18%	78
Mar 25, 2026	18.58	18.58	18.58	18.58	18.58	1.10%	76
Mar 24, 2026	18.38	18.38	18.38	18.38	18.38	-0.01%	-
Mar 23, 2026	18.49	18.49	18.38	18.38	18.38	1.17%	1,090
Mar 20, 2026	18.17	18.17	18.17	18.17	18.17	-2.25%	-
Mar 19, 2026	18.35	18.59	18.33	18.59	18.59	-0.86%	234
Mar 18, 2026	18.75	18.75	18.75	18.75	18.75	-1.68%	62
Mar 17, 2026	19.07	19.07	19.07	19.07	19.07	0.09%	-
Mar 16, 2026	19.05	19.05	19.05	19.05	19.05	0.88%	20
Mar 13, 2026	18.89	18.89	18.89	18.89	18.89	-0.93%	107
Mar 12, 2026	19.06	19.06	19.06	19.06	19.06	-1.63%	54
Mar 11, 2026	19.38	19.38	19.38	19.38	19.38	-0.40%	40
Mar 10, 2026	19.46	19.46	19.46	19.46	19.46	0.12%	25
Mar 9, 2026	19.43	19.43	19.43	19.43	19.43	0.95%	7
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