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%
RHTX — RH Tactical Outlook ETF
NYSE ArcaRH Tactical Outlook ETF
$19.98
+0.10(+0.49%)
- O
- 20.06
- H
- 20.06
- L
- 19.98
- V
- 140.49
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.98
Period Return+33.23%
Period High$20.60
Period Low$15.00
Avg Daily Volume647
Total Trading Days365
RHTX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.06 | $20.06 | $19.98 | $19.98 | +$0.10 | +0.49% | 140 | $20.05 | $19.98 $20.06 |
| Oct 2, 2026 | $19.89 | $19.89 | $19.89 | $19.89 | +$0.10 | +0.48% | 12 | $19.96 | $19.89 $19.89 |
| Oct 1, 2026 | $19.79 | $19.79 | $19.79 | $19.79 | +$0.07 | +0.34% | 13 | $19.72 | $19.79 $19.79 |
| Sep 30, 2026 | $19.72 | $19.72 | $19.72 | $19.72 | $-0.06 | -0.32% | 14 | $19.77 | $19.72 $19.72 |
| Sep 29, 2026 | $19.78 | $19.79 | $19.78 | $19.79 | +$0.01 | +0.05% | 126 | $19.77 | $19.78 $19.79 |
| Sep 28, 2026 | $19.78 | $19.78 | $19.78 | $19.78 | $-0.28 | -1.41% | 70 | $19.89 | $19.78 $19.78 |
| Sep 25, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | +$0.09 | +0.44% | 19 | $19.93 | $20.06 $20.06 |
| Sep 24, 2026 | $19.96 | $19.97 | $19.96 | $19.97 | $-0.04 | -0.19% | 1,016 | $19.95 | $19.96 $19.97 |
| Sep 23, 2026 | $19.95 | $20.01 | $19.95 | $20.01 | $-0.25 | -1.23% | 2,011 | $19.95 | $19.95 $20.01 |
| Sep 22, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | +$0.07 | +0.33% | 14 | $20.18 | $20.26 $20.26 |
| Sep 21, 2026 | $20.15 | $20.19 | $20.15 | $20.19 | +$0.15 | +0.75% | 131 | $20.14 | $20.15 $20.19 |
| Sep 18, 2026 | $20.04 | $20.04 | $20.04 | $20.04 | +$0.02 | +0.10% | 15 | $20.01 | $20.04 $20.04 |
| Sep 17, 2026 | $20.02 | $20.02 | $20.02 | $20.02 | +$0.23 | +1.16% | 142 | $20.07 | $20.02 $20.02 |
| Sep 16, 2026 | $19.79 | $19.79 | $19.79 | $19.79 | $-0.08 | -0.43% | 10 | $19.91 | $19.79 $19.79 |
| Sep 15, 2026 | $19.80 | $19.87 | $19.76 | $19.87 | $-0.06 | -0.31% | 9,951 | $19.80 | $19.76 $19.87 |
| Sep 14, 2026 | $19.94 | $19.94 | $19.94 | $19.94 | $-0.15 | -0.73% | 12 | $19.93 | $19.94 $19.94 |
| Sep 11, 2026 | $20.08 | $20.08 | $20.08 | $20.08 | +$0.15 | +0.74% | 73 | $20.09 | $20.08 $20.08 |
| Sep 10, 2026 | $19.93 | $19.93 | $19.93 | $19.93 | $-0.24 | -1.17% | 10 | $19.97 | $19.93 $19.93 |
| Sep 9, 2026 | $20.21 | $20.21 | $20.17 | $20.17 | $-0.06 | -0.28% | 178 | $20.21 | $20.17 $20.21 |
| Sep 8, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $-0.13 | -0.65% | 22 | $20.23 | $20.23 $20.23 |
| Sep 4, 2026 | $20.36 | $20.36 | $20.36 | $20.36 | $-0.06 | -0.29% | 16 | $20.30 | $20.36 $20.36 |
| Sep 3, 2026 | $20.42 | $20.42 | $20.42 | $20.42 | +$0.22 | +1.08% | 11 | $20.33 | $20.42 $20.42 |
| Sep 2, 2026 | $20.11 | $20.20 | $20.11 | $20.20 | +$0.15 | +0.77% | 122 | $20.12 | $20.11 $20.20 |
| Sep 1, 2026 | $20.05 | $20.05 | $20.05 | $20.05 | $-0.26 | -1.27% | 19 | $19.82 | $20.05 $20.05 |
| Aug 31, 2026 | $20.30 | $20.30 | $20.30 | $20.30 | $-0.06 | -0.31% | 18 | $20.33 | $20.30 $20.30 |
| Aug 28, 2026 | $20.37 | $20.37 | $20.37 | $20.37 | $-0.23 | -1.13% | 50 | $20.52 | $20.37 $20.37 |
| Aug 27, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | +$0.11 | +0.54% | 10 | $20.49 | $20.60 $20.60 |
| Aug 26, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | $-0.02 | -0.11% | 103 | $20.42 | $20.49 $20.49 |
| Aug 25, 2026 | $20.49 | $20.51 | $20.49 | $20.51 | +$0.04 | +0.20% | 154 | $20.46 | $20.49 $20.51 |
| Aug 24, 2026 | $20.47 | $20.47 | $20.47 | $20.47 | $-0.08 | -0.38% | 134 | $20.22 | $20.47 $20.47 |