MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RHRX — Adaptive Tactical Rotation ETF
NYSE ArcaAdaptive Tactical Rotation ETF
$21.87
+0.12(+0.53%)
- O
- 21.77
- H
- 21.93
- L
- 21.77
- V
- 9.31K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$21.87
Period Return+50.25%
Period High$23.45
Period Low$14.46
Avg Daily Volume9.0K
Total Trading Days365
RHRX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.77 | $21.93 | $21.77 | $21.87 | +$0.12 | +0.53% | 9,305 | $21.88 | $21.77 $21.93 |
| Oct 5, 2026 | $21.67 | $21.77 | $21.64 | $21.75 | +$0.13 | +0.59% | 1,923 | $21.70 | $21.64 $21.77 |
| Oct 2, 2026 | $21.66 | $21.66 | $21.59 | $21.63 | +$0.04 | +0.18% | 1,031 | $21.61 | $21.59 $21.66 |
| Oct 1, 2026 | $21.48 | $21.60 | $21.42 | $21.59 | +$0.12 | +0.55% | 6,775 | $21.51 | $21.42 $21.60 |
| Sep 30, 2026 | $21.59 | $21.62 | $21.42 | $21.47 | +$0.01 | +0.06% | 8,586 | $21.54 | $21.42 $21.62 |
| Sep 29, 2026 | $21.22 | $21.50 | $21.22 | $21.46 | $-0.06 | -0.27% | 3,157 | $21.44 | $21.22 $21.50 |
| Sep 28, 2026 | $21.60 | $21.60 | $21.45 | $21.52 | $-0.10 | -0.48% | 7,032 | $21.50 | $21.45 $21.60 |
| Sep 25, 2026 | $21.24 | $21.62 | $21.24 | $21.62 | +$0.10 | +0.45% | 2,544 | $21.58 | $21.24 $21.62 |
| Sep 24, 2026 | $21.30 | $21.55 | $21.30 | $21.52 | +$0.02 | +0.09% | 5,945 | $21.49 | $21.30 $21.55 |
| Sep 23, 2026 | $21.58 | $21.61 | $21.50 | $21.50 | $-0.11 | -0.52% | 7,853 | $21.57 | $21.50 $21.61 |
| Sep 22, 2026 | $21.61 | $21.65 | $21.56 | $21.61 | +$0.01 | +0.05% | 6,993 | $21.61 | $21.56 $21.65 |
| Sep 21, 2026 | $21.53 | $21.61 | $21.53 | $21.60 | +$0.14 | +0.65% | 52,660 | $21.60 | $21.53 $21.61 |
| Sep 18, 2026 | $21.44 | $21.48 | $21.43 | $21.46 | $-0.03 | -0.15% | 3,195 | $21.44 | $21.43 $21.48 |
| Sep 17, 2026 | $21.40 | $21.57 | $21.39 | $21.50 | +$0.22 | +1.03% | 8,850 | $21.46 | $21.39 $21.57 |
| Sep 16, 2026 | $21.44 | $21.44 | $21.18 | $21.28 | $-0.16 | -0.75% | 71,950 | $21.28 | $21.18 $21.44 |
| Sep 15, 2026 | $21.41 | $21.49 | $21.37 | $21.44 | +$0.01 | +0.07% | 259,053 | $21.44 | $21.37 $21.49 |
| Sep 14, 2026 | $21.42 | $21.50 | $21.42 | $21.42 | $-0.09 | -0.40% | 1,338 | $21.46 | $21.42 $21.50 |
| Sep 11, 2026 | $21.53 | $21.59 | $21.48 | $21.51 | +$0.14 | +0.66% | 9,982 | $21.52 | $21.48 $21.59 |
| Sep 10, 2026 | $21.40 | $21.42 | $21.33 | $21.37 | $-0.15 | -0.72% | 139,450 | $21.37 | $21.33 $21.42 |
| Sep 9, 2026 | $21.51 | $21.57 | $21.51 | $21.52 | $-0.04 | -0.18% | 862 | $21.55 | $21.51 $21.57 |
| Sep 8, 2026 | $21.60 | $21.66 | $21.56 | $21.56 | $-0.10 | -0.47% | 5,730 | $21.62 | $21.56 $21.66 |
| Sep 4, 2026 | $21.66 | $21.66 | $21.66 | $21.66 | $-0.07 | -0.33% | 33 | $21.69 | $21.66 $21.66 |
| Sep 3, 2026 | $21.76 | $21.76 | $21.71 | $21.73 | +$0.11 | +0.53% | 11,390 | $21.75 | $21.71 $21.76 |
| Sep 2, 2026 | $21.63 | $21.63 | $21.57 | $21.62 | +$0.14 | +0.64% | 2,781 | $21.60 | $21.57 $21.63 |
| Sep 1, 2026 | $21.53 | $21.54 | $21.45 | $21.48 | $-0.05 | -0.25% | 53,256 | $21.54 | $21.45 $21.54 |
| Aug 31, 2026 | $21.58 | $21.59 | $21.50 | $21.54 | $-0.07 | -0.32% | 53,140 | $21.58 | $21.50 $21.59 |
| Aug 28, 2026 | $21.72 | $21.72 | $21.58 | $21.61 | $-0.13 | -0.59% | 5,610 | $21.64 | $21.58 $21.72 |
| Aug 27, 2026 | $21.72 | $21.75 | $21.72 | $21.73 | +$0.01 | +0.07% | 3,147 | $21.72 | $21.72 $21.75 |
| Aug 26, 2026 | $21.77 | $21.91 | $21.72 | $21.72 | $-0.01 | -0.05% | 59,057 | $21.77 | $21.72 $21.91 |
| Aug 25, 2026 | $21.73 | $21.73 | $21.47 | $21.73 | +$0.16 | +0.74% | 418,711 | $21.70 | $21.47 $21.73 |