VanEck Retail ETF (RTH)
NASDAQ: RTH · Real-Time Price · USD
256.22
+2.49 (0.98%)
Jun 26, 2026, 4:00 PM EDT - Market closed
RTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 254.51 | 257.51 | 254.51 | 256.22 | 256.22 | 0.98% | 2,719 |
| Jun 25, 2026 | 257.19 | 257.19 | 253.73 | 253.73 | 253.73 | -1.65% | 4,807 |
| Jun 24, 2026 | 254.86 | 259.60 | 254.86 | 257.99 | 257.99 | 1.08% | 11,338 |
| Jun 23, 2026 | 253.44 | 256.15 | 253.44 | 255.22 | 255.22 | 0.73% | 7,304 |
| Jun 22, 2026 | 254.98 | 256.35 | 253.33 | 253.38 | 253.38 | -1.32% | 7,268 |
| Jun 18, 2026 | 257.28 | 257.28 | 256.31 | 256.77 | 256.77 | 0.52% | 3,304 |
| Jun 17, 2026 | 261.18 | 261.18 | 255.00 | 255.45 | 255.45 | -2.51% | 4,214 |
| Jun 16, 2026 | 262.22 | 263.37 | 261.83 | 262.03 | 262.03 | 0.11% | 3,939 |
| Jun 15, 2026 | 261.52 | 261.97 | 261.52 | 261.74 | 261.74 | 0.55% | 1,126 |
| Jun 12, 2026 | 259.49 | 260.31 | 258.36 | 260.31 | 260.31 | -0.06% | 2,653 |
| Jun 11, 2026 | 257.85 | 260.52 | 257.85 | 260.46 | 260.46 | 0.93% | 4,117 |
| Jun 10, 2026 | 258.14 | 258.81 | 257.19 | 258.07 | 258.07 | -0.04% | 1,958 |
| Jun 9, 2026 | 256.76 | 259.04 | 256.70 | 258.18 | 258.18 | 0.84% | 16,538 |
| Jun 8, 2026 | 255.66 | 257.29 | 255.64 | 256.03 | 256.03 | -0.11% | 4,852 |
| Jun 5, 2026 | 258.56 | 259.37 | 256.19 | 256.32 | 256.32 | -0.17% | 6,241 |
| Jun 4, 2026 | 257.28 | 258.43 | 255.99 | 256.75 | 256.75 | 1.02% | 4,123 |
| Jun 3, 2026 | 252.05 | 254.37 | 252.05 | 254.17 | 254.17 | 0.35% | 4,852 |
| Jun 2, 2026 | 254.55 | 254.55 | 252.67 | 253.29 | 253.29 | -0.77% | 3,021 |
| Jun 1, 2026 | 257.76 | 257.78 | 254.76 | 255.26 | 255.26 | -1.82% | 5,239 |
| May 29, 2026 | 262.63 | 262.76 | 259.80 | 259.99 | 259.99 | -1.44% | 14,992 |
| May 28, 2026 | 263.31 | 263.96 | 262.12 | 263.79 | 263.79 | 0.36% | 3,819 |
| May 27, 2026 | 260.12 | 263.25 | 260.12 | 262.84 | 262.84 | 0.91% | 6,467 |
| May 26, 2026 | 264.04 | 264.04 | 259.35 | 260.48 | 260.48 | -1.21% | 7,436 |
| May 22, 2026 | 263.96 | 264.77 | 263.43 | 263.68 | 263.68 | -0.09% | 3,771 |
| May 21, 2026 | 262.17 | 264.33 | 260.14 | 263.91 | 263.91 | -0.69% | 5,253 |
| May 20, 2026 | 263.62 | 266.82 | 262.95 | 265.75 | 265.75 | 0.56% | 8,097 |
| May 19, 2026 | 264.30 | 264.79 | 263.63 | 264.28 | 264.28 | -0.23% | 3,050 |
| May 18, 2026 | 261.71 | 265.83 | 261.60 | 264.89 | 264.89 | 1.08% | 4,556 |
| May 15, 2026 | 263.16 | 263.60 | 261.91 | 262.07 | 262.07 | -0.93% | 2,713 |
| May 14, 2026 | 263.49 | 264.94 | 263.49 | 264.53 | 264.53 | 0.21% | 3,346 |
| May 13, 2026 | 261.74 | 264.11 | 261.56 | 263.96 | 263.96 | 0.21% | 3,462 |
| May 12, 2026 | 261.68 | 263.52 | 260.95 | 263.40 | 263.40 | 0.53% | 4,152 |
| May 11, 2026 | 264.69 | 264.84 | 261.89 | 262.02 | 262.02 | -1.68% | 4,648 |
| May 8, 2026 | 267.54 | 268.22 | 266.44 | 266.51 | 266.51 | -0.16% | 4,331 |
| May 7, 2026 | 268.92 | 268.92 | 266.25 | 266.94 | 266.94 | -0.47% | 4,781 |
| May 6, 2026 | 268.75 | 268.97 | 267.71 | 268.19 | 268.19 | -0.05% | 9,579 |
| May 5, 2026 | 268.18 | 269.68 | 268.10 | 268.33 | 268.33 | 0.39% | 7,003 |
| May 4, 2026 | 268.64 | 270.42 | 266.91 | 267.30 | 267.30 | -0.68% | 7,265 |
| May 1, 2026 | 270.72 | 272.00 | 269.08 | 269.12 | 269.12 | -0.32% | 3,159 |
| Apr 30, 2026 | 269.16 | 270.59 | 266.74 | 269.97 | 269.97 | 1.37% | 7,451 |
| Apr 29, 2026 | 265.59 | 266.41 | 265.39 | 266.32 | 266.32 | -0.09% | 7,930 |
| Apr 28, 2026 | 267.98 | 268.30 | 265.64 | 266.55 | 266.55 | -0.19% | 22,806 |
| Apr 27, 2026 | 268.97 | 269.00 | 267.07 | 267.07 | 267.07 | -0.81% | 23,325 |
| Apr 24, 2026 | 268.42 | 269.29 | 268.09 | 269.26 | 269.26 | 0.16% | 3,262 |
| Apr 23, 2026 | 267.62 | 269.00 | 267.33 | 268.84 | 268.84 | 0.34% | 8,708 |
| Apr 22, 2026 | 268.47 | 268.60 | 267.11 | 267.92 | 267.92 | 0.04% | 11,518 |
| Apr 21, 2026 | 268.72 | 269.39 | 267.49 | 267.80 | 267.80 | -0.20% | 4,041 |
| Apr 20, 2026 | 268.40 | 268.40 | 267.51 | 268.34 | 268.34 | -0.14% | 7,612 |
| Apr 17, 2026 | 265.98 | 269.01 | 265.98 | 268.72 | 268.71 | 1.71% | 6,791 |
| Apr 16, 2026 | 264.14 | 264.45 | 263.80 | 264.19 | 264.19 | 0.04% | 9,341 |
| Apr 15, 2026 | 263.11 | 264.15 | 262.82 | 264.08 | 264.08 | -0.16% | 3,313 |
| Apr 14, 2026 | 261.56 | 264.86 | 261.56 | 264.51 | 264.51 | 1.19% | 6,427 |
| Apr 13, 2026 | 261.38 | 261.50 | 259.54 | 261.39 | 261.39 | -0.26% | 2,515 |
| Apr 10, 2026 | 264.06 | 264.06 | 261.58 | 262.08 | 262.08 | -0.69% | 5,031 |
| Apr 9, 2026 | 259.85 | 264.18 | 259.67 | 263.89 | 263.89 | 1.73% | 3,678 |
| Apr 8, 2026 | 257.62 | 259.40 | 257.09 | 259.40 | 259.40 | 2.95% | 4,734 |
| Apr 7, 2026 | 252.30 | 252.30 | 250.74 | 251.97 | 251.97 | -0.83% | 4,983 |
| Apr 6, 2026 | 251.38 | 254.10 | 251.38 | 254.07 | 254.07 | 0.66% | 7,761 |
| Apr 2, 2026 | 249.64 | 252.41 | 249.49 | 252.41 | 252.41 | 0.05% | 6,537 |
| Apr 1, 2026 | 252.13 | 253.09 | 251.32 | 252.28 | 252.28 | 0.55% | 3,512 |
| Mar 31, 2026 | 249.08 | 251.02 | 247.89 | 250.89 | 250.89 | 1.96% | 6,289 |
| Mar 30, 2026 | 246.61 | 247.48 | 245.25 | 246.06 | 246.06 | 0.05% | 3,969 |
| Mar 27, 2026 | 248.85 | 248.85 | 245.54 | 245.94 | 245.94 | -1.36% | 4,986 |
| Mar 26, 2026 | 250.69 | 252.48 | 249.17 | 249.32 | 249.32 | -0.87% | 2,847 |
| Mar 25, 2026 | 249.96 | 251.74 | 249.59 | 251.52 | 251.52 | 1.11% | 8,342 |
| Mar 24, 2026 | 246.74 | 249.84 | 246.74 | 248.75 | 248.75 | 0.04% | 2,298 |
| Mar 23, 2026 | 249.85 | 250.97 | 248.64 | 248.64 | 248.64 | 1.22% | 4,472 |
| Mar 20, 2026 | 247.96 | 247.96 | 245.65 | 245.65 | 245.65 | -1.23% | 5,253 |
| Mar 19, 2026 | 248.51 | 249.26 | 247.56 | 248.70 | 248.70 | -0.34% | 5,478 |
| Mar 18, 2026 | 254.25 | 254.25 | 249.54 | 249.54 | 249.54 | -2.30% | 5,395 |
| Mar 17, 2026 | 256.81 | 257.15 | 255.42 | 255.42 | 255.41 | -0.24% | 10,516 |
| Mar 16, 2026 | 255.95 | 257.18 | 255.51 | 256.04 | 256.04 | 0.36% | 17,445 |
| Mar 13, 2026 | 257.14 | 257.14 | 254.86 | 255.11 | 255.11 | -0.37% | 5,790 |
| Mar 12, 2026 | 256.71 | 258.00 | 255.72 | 256.06 | 256.06 | -0.77% | 2,978 |
| Mar 11, 2026 | 259.90 | 259.90 | 257.89 | 258.05 | 258.05 | -0.74% | 2,174 |
| Mar 10, 2026 | 259.83 | 262.70 | 259.64 | 259.98 | 259.98 | -0.25% | 3,227 |
| Mar 9, 2026 | 257.93 | 260.64 | 255.04 | 260.64 | 260.64 | 0.33% | 3,317 |
| Mar 6, 2026 | 259.18 | 260.44 | 257.74 | 259.78 | 259.78 | -0.59% | 3,700 |
| Mar 5, 2026 | 261.65 | 262.12 | 259.55 | 261.33 | 261.33 | -1.07% | 5,463 |
| Mar 4, 2026 | 262.65 | 264.69 | 262.65 | 264.16 | 264.16 | 0.86% | 9,916 |
| Mar 3, 2026 | 259.96 | 262.78 | 258.35 | 261.90 | 261.90 | -0.38% | 3,879 |
| Mar 2, 2026 | 261.80 | 263.27 | 261.80 | 262.89 | 262.89 | -0.55% | 8,874 |
| Feb 27, 2026 | 260.45 | 264.52 | 260.45 | 264.35 | 264.35 | 1.32% | 5,675 |
| Feb 26, 2026 | 262.74 | 262.74 | 259.84 | 260.90 | 260.90 | -0.04% | 4,408 |
| Feb 25, 2026 | 261.71 | 262.25 | 260.42 | 261.01 | 261.01 | -0.61% | 6,515 |
| Feb 24, 2026 | 261.50 | 263.18 | 261.50 | 262.61 | 262.61 | 0.72% | 4,105 |
| Feb 23, 2026 | 261.64 | 261.64 | 259.59 | 260.73 | 260.72 | -0.36% | 9,961 |
| Feb 20, 2026 | 260.24 | 261.67 | 258.79 | 261.67 | 261.67 | 0.43% | 8,409 |
| Feb 19, 2026 | 261.93 | 262.63 | 260.00 | 260.55 | 260.55 | -0.71% | 5,522 |
| Feb 18, 2026 | 262.50 | 263.82 | 261.44 | 262.40 | 262.40 | 0.14% | 5,001 |
| Feb 17, 2026 | 264.10 | 264.41 | 260.77 | 262.03 | 262.03 | -0.70% | 15,324 |
| Feb 13, 2026 | 261.53 | 264.75 | 261.49 | 263.87 | 263.87 | 0.86% | 2,955 |
| Feb 12, 2026 | 262.42 | 264.30 | 261.46 | 261.63 | 261.63 | -0.18% | 3,889 |
| Feb 11, 2026 | 261.96 | 262.11 | 260.59 | 262.11 | 262.11 | 0.34% | 3,932 |
| Feb 10, 2026 | 263.58 | 264.29 | 261.15 | 261.22 | 261.22 | -0.91% | 3,100 |
| Feb 9, 2026 | 264.58 | 264.66 | 262.88 | 263.62 | 263.62 | -0.49% | 4,064 |
| Feb 6, 2026 | 260.09 | 264.99 | 260.09 | 264.90 | 264.90 | 0.39% | 7,149 |
| Feb 5, 2026 | 263.36 | 265.49 | 263.36 | 263.88 | 263.88 | -0.22% | 3,471 |
| Feb 4, 2026 | 266.58 | 266.58 | 264.45 | 264.45 | 264.45 | -0.77% | 2,958 |
| Feb 3, 2026 | 265.02 | 267.00 | 265.02 | 266.51 | 266.51 | 0.51% | 5,210 |