RH Tactical Rotation ETF (RHRX)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:48PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 14.79 | 14.89 | 14.79 | 14.84 | 14.84 | 5,084 |
| 20 may 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 100 |
| 17 may 2024 | 14.79 | 14.79 | 14.73 | 14.74 | 14.74 | 17,000 |
| 16 may 2024 | 14.85 | 14.85 | 14.78 | 14.78 | 14.78 | 2,300 |
| 15 may 2024 | 14.72 | 14.82 | 14.72 | 14.82 | 14.82 | 1,000 |
| 14 may 2024 | 14.37 | 14.61 | 14.37 | 14.61 | 14.61 | 7,500 |
| 13 may 2024 | 14.40 | 14.44 | 14.40 | 14.44 | 14.44 | 1,400 |
| 10 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 09 may 2024 | 14.39 | 14.40 | 14.35 | 14.38 | 14.38 | 4,000 |
| 08 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 100 |
| 07 may 2024 | 14.37 | 14.40 | 14.37 | 14.37 | 14.37 | 9,100 |
| 06 may 2024 | 14.35 | 14.41 | 14.31 | 14.41 | 14.41 | 14,800 |
| 03 may 2024 | 14.22 | 14.22 | 14.18 | 14.18 | 14.18 | 1,000 |
| 02 may 2024 | 13.88 | 13.91 | 13.84 | 13.91 | 13.91 | 6,500 |
| 01 may 2024 | 13.77 | 13.98 | 13.73 | 13.98 | 13.98 | 4,900 |
| 30 abr 2024 | 14.00 | 14.02 | 13.88 | 13.88 | 13.88 | 16,400 |
| 29 abr 2024 | 14.14 | 14.14 | 14.09 | 14.11 | 14.11 | 10,200 |
| 26 abr 2024 | 14.14 | 14.14 | 14.10 | 14.10 | 14.10 | 900 |
| 25 abr 2024 | 13.72 | 13.88 | 13.72 | 13.88 | 13.88 | 21,400 |
| 24 abr 2024 | 13.90 | 13.93 | 13.90 | 13.93 | 13.93 | 700 |
| 23 abr 2024 | 13.92 | 13.92 | 13.89 | 13.89 | 13.89 | 600 |
| 22 abr 2024 | 13.58 | 13.68 | 13.58 | 13.68 | 13.68 | 400 |
| 19 abr 2024 | 13.58 | 13.58 | 13.56 | 13.56 | 13.56 | 1,700 |
| 18 abr 2024 | 13.86 | 13.87 | 13.84 | 13.84 | 13.84 | 1,000 |
| 17 abr 2024 | 13.95 | 13.99 | 13.94 | 13.94 | 13.94 | 4,200 |
| 16 abr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 100 |
| 15 abr 2024 | 14.29 | 14.29 | 14.09 | 14.09 | 14.09 | 2,800 |
| 12 abr 2024 | 14.37 | 14.39 | 14.26 | 14.30 | 14.30 | 8,500 |
| 11 abr 2024 | 14.55 | 14.59 | 14.53 | 14.57 | 14.57 | 1,100 |
| 10 abr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 200 |
| 09 abr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 2,100 |
| 08 abr 2024 | 14.47 | 14.47 | 14.45 | 14.45 | 14.45 | 700 |
| 05 abr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 100 |
| 04 abr 2024 | 14.51 | 14.51 | 14.31 | 14.31 | 14.31 | 1,000 |
| 03 abr 2024 | 14.46 | 14.56 | 14.46 | 14.52 | 14.52 | 1,600 |
| 02 abr 2024 | 14.42 | 14.51 | 14.41 | 14.48 | 14.48 | 4,100 |
| 01 abr 2024 | 14.57 | 14.63 | 14.57 | 14.60 | 14.60 | 2,300 |
| 28 mar 2024 | 14.55 | 14.56 | 14.55 | 14.56 | 14.56 | 6,800 |
| 27 mar 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 3,600 |
| 26 mar 2024 | 14.60 | 14.62 | 14.49 | 14.49 | 14.49 | 7,600 |
| 25 mar 2024 | 14.60 | 14.62 | 14.55 | 14.55 | 14.55 | 8,400 |
| 22 mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 100 |
| 21 mar 2024 | 14.63 | 14.63 | 14.60 | 14.60 | 14.60 | 2,000 |
| 20 mar 2024 | 14.39 | 14.51 | 14.39 | 14.51 | 14.51 | 5,600 |
| 19 mar 2024 | 14.35 | 14.37 | 14.32 | 14.37 | 14.37 | 5,600 |
| 18 mar 2024 | 14.20 | 14.41 | 14.20 | 14.29 | 14.29 | 11,000 |
| 15 mar 2024 | 14.21 | 14.27 | 14.19 | 14.25 | 14.25 | 14,900 |
| 14 mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 100 |
| 13 mar 2024 | 14.48 | 14.48 | 14.36 | 14.43 | 14.43 | 1,400 |
| 12 mar 2024 | 14.46 | 14.55 | 14.46 | 14.50 | 14.50 | 900 |
| 11 mar 2024 | 14.24 | 14.34 | 14.23 | 14.28 | 14.28 | 1,400 |
| 08 mar 2024 | 14.39 | 14.62 | 13.99 | 13.99 | 13.99 | 3,900 |
| 07 mar 2024 | 14.46 | 14.48 | 14.44 | 14.46 | 14.46 | 27,700 |
| 06 mar 2024 | 14.45 | 14.47 | 14.43 | 14.44 | 14.44 | 9,600 |
| 05 mar 2024 | 14.32 | 14.32 | 14.04 | 14.28 | 14.28 | 68,200 |
| 04 mar 2024 | 14.39 | 14.41 | 14.38 | 14.38 | 14.38 | 1,900 |
| 01 mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 100 |
| 29 feb 2024 | 14.13 | 14.19 | 14.12 | 14.17 | 14.17 | 6,700 |
| 28 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 100 |
| 27 feb 2024 | 14.09 | 14.11 | 14.08 | 14.11 | 14.11 | 1,700 |
| 26 feb 2024 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | 300 |
| 23 feb 2024 | 14.11 | 14.14 | 14.11 | 14.14 | 14.14 | 100 |
| 22 feb 2024 | 14.07 | 14.16 | 14.07 | 14.16 | 14.16 | 600 |
| 21 feb 2024 | 13.59 | 13.71 | 13.59 | 13.71 | 13.71 | 400 |
| 20 feb 2024 | 13.75 | 13.77 | 13.64 | 13.72 | 13.72 | 5,000 |
| 16 feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 500 |
| 15 feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 100 |
| 14 feb 2024 | 13.85 | 13.94 | 13.85 | 13.94 | 13.94 | 400 |
| 13 feb 2024 | 13.77 | 13.77 | 13.69 | 13.75 | 13.75 | 9,200 |
| 12 feb 2024 | 13.94 | 13.97 | 13.94 | 13.97 | 13.97 | 1,900 |
| 09 feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 200 |
| 08 feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1,800 |
| 07 feb 2024 | 13.72 | 13.81 | 13.72 | 13.81 | 13.81 | 600 |
| 06 feb 2024 | 13.61 | 13.63 | 13.55 | 13.63 | 13.63 | 2,100 |
| 05 feb 2024 | 13.63 | 13.68 | 13.63 | 13.65 | 13.65 | 3,500 |
| 02 feb 2024 | 13.64 | 13.66 | 13.61 | 13.64 | 13.64 | 9,200 |
| 01 feb 2024 | 13.38 | 13.43 | 13.38 | 13.43 | 13.43 | 7,300 |
| 31 ene 2024 | 13.34 | 13.39 | 13.25 | 13.29 | 13.29 | 5,800 |
| 30 ene 2024 | 13.56 | 13.56 | 13.49 | 13.50 | 13.50 | 1,300 |
| 29 ene 2024 | 13.44 | 13.58 | 13.44 | 13.58 | 13.58 | 3,000 |
| 26 ene 2024 | 13.48 | 13.48 | 13.45 | 13.48 | 13.48 | 1,900 |
| 25 ene 2024 | 13.52 | 13.54 | 13.49 | 13.54 | 13.54 | 1,000 |
| 24 ene 2024 | 13.57 | 13.57 | 13.45 | 13.47 | 13.47 | 9,600 |
| 23 ene 2024 | 13.32 | 13.40 | 13.32 | 13.40 | 13.40 | 2,200 |
| 22 ene 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 200 |
| 19 ene 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 200 |
| 18 ene 2024 | 12.99 | 13.05 | 12.90 | 13.05 | 13.05 | 3,200 |
| 17 ene 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 100 |
| 16 ene 2024 | 12.90 | 12.93 | 12.90 | 12.93 | 12.93 | 300 |
| 12 ene 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 800 |
| 11 ene 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 100 |
| 10 ene 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 100 |
| 09 ene 2024 | 12.80 | 12.83 | 12.80 | 12.83 | 12.83 | 43,300 |
| 08 ene 2024 | 12.68 | 12.81 | 12.68 | 12.81 | 12.81 | 1,700 |
| 05 ene 2024 | 12.65 | 12.65 | 12.59 | 12.59 | 12.59 | 1,500 |
| 04 ene 2024 | 12.59 | 12.62 | 12.55 | 12.56 | 12.56 | 5,700 |
| 03 ene 2024 | 12.60 | 12.64 | 12.58 | 12.60 | 12.60 | 23,000 |
| 02 ene 2024 | 12.65 | 12.73 | 12.65 | 12.73 | 12.73 | 200 |
| 29 dic 2023 | 12.83 | 12.90 | 12.83 | 12.90 | 12.90 | 4,700 |
| 28 dic 2023 | 12.98 | 13.02 | 12.96 | 12.96 | 12.96 | 800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.