MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RTH — VanEck Retail ETF
NasdaqVanEck Retail ETF
$255.95
+0.61(+0.24%)
- O
- 254.17
- H
- 256.87
- L
- 254.17
- V
- 4.29K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$255.95
Period Return+13.79%
Period High$275.19
Period Low$223.18
Avg Daily Volume4.8K
Total Trading Days365
RTH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $254.17 | $256.87 | $254.17 | $255.95 | +$0.61 | +0.24% | 4,292 | $256.11 | $254.17 $256.87 |
| Oct 6, 2026 | $253.68 | $255.34 | $253.40 | $255.34 | +$3.43 | +1.36% | 3,044 | $254.16 | $253.40 $255.34 |
| Oct 5, 2026 | $250.80 | $252.60 | $250.68 | $251.91 | +$0.35 | +0.14% | 2,167 | $251.73 | $250.68 $252.60 |
| Oct 2, 2026 | $251.39 | $251.56 | $250.75 | $251.56 | +$0.38 | +0.15% | 4,191 | $251.06 | $250.75 $251.56 |
| Oct 1, 2026 | $250.77 | $251.51 | $249.41 | $251.18 | +$0.74 | +0.30% | 3,654 | $250.58 | $249.41 $251.51 |
| Sep 30, 2026 | $252.23 | $253.03 | $250.44 | $250.44 | $-1.92 | -0.76% | 3,342 | $251.81 | $250.44 $253.03 |
| Sep 29, 2026 | $251.81 | $252.55 | $250.98 | $252.36 | $-0.42 | -0.17% | 5,435 | $251.47 | $250.98 $252.55 |
| Sep 28, 2026 | $253.21 | $253.82 | $252.28 | $252.78 | $-0.95 | -0.37% | 2,172 | $253.18 | $252.28 $253.82 |
| Sep 25, 2026 | $251.44 | $254.13 | $251.44 | $253.73 | +$1.10 | +0.44% | 1,767 | $253.14 | $251.44 $254.13 |
| Sep 24, 2026 | $253.58 | $253.58 | $252.45 | $252.62 | $-1.33 | -0.52% | 2,152 | $253.13 | $252.45 $253.58 |
| Sep 23, 2026 | $255.72 | $256.02 | $253.95 | $253.95 | $-2.51 | -0.98% | 2,388 | $254.69 | $253.95 $256.02 |
| Sep 22, 2026 | $255.55 | $256.99 | $255.55 | $256.46 | +$1.10 | +0.43% | 1,720 | $256.60 | $255.55 $256.99 |
| Sep 21, 2026 | $253.22 | $255.80 | $253.22 | $255.37 | +$1.96 | +0.77% | 1,705 | $254.19 | $253.22 $255.80 |
| Sep 18, 2026 | $252.94 | $254.32 | $252.94 | $253.41 | $-0.51 | -0.20% | 1,845 | $253.77 | $252.94 $254.32 |
| Sep 17, 2026 | $254.60 | $254.60 | $253.61 | $253.92 | +$1.54 | +0.61% | 2,317 | $254.03 | $253.61 $254.60 |
| Sep 16, 2026 | $254.33 | $255.12 | $252.20 | $252.37 | $-2.48 | -0.97% | 4,182 | $254.38 | $252.20 $255.12 |
| Sep 15, 2026 | $256.21 | $256.32 | $254.86 | $254.86 | $-4.71 | -1.82% | 3,442 | $255.58 | $254.86 $256.32 |
| Sep 14, 2026 | $259.39 | $260.10 | $259.23 | $259.57 | +$2.17 | +0.84% | 2,491 | $259.58 | $259.23 $260.10 |
| Sep 11, 2026 | $256.88 | $257.43 | $256.41 | $257.40 | +$2.15 | +0.84% | 2,970 | $257.01 | $256.41 $257.43 |
| Sep 10, 2026 | $255.24 | $256.88 | $255.11 | $255.25 | $-1.44 | -0.56% | 2,818 | $255.54 | $255.11 $256.88 |
| Sep 9, 2026 | $258.41 | $258.41 | $256.56 | $256.69 | $-2.88 | -1.11% | 2,619 | $257.20 | $256.56 $258.41 |
| Sep 8, 2026 | $261.95 | $261.95 | $259.57 | $259.57 | $-3.30 | -1.25% | 3,787 | $260.22 | $259.57 $261.95 |
| Sep 4, 2026 | $262.15 | $263.50 | $262.15 | $262.87 | $-0.65 | -0.25% | 2,086 | $262.79 | $262.15 $263.50 |
| Sep 3, 2026 | $262.23 | $264.23 | $262.22 | $263.52 | +$1.96 | +0.75% | 7,799 | $263.73 | $262.22 $264.23 |
| Sep 2, 2026 | $261.51 | $262.54 | $261.37 | $261.57 | +$0.27 | +0.10% | 5,458 | $262.09 | $261.37 $262.54 |
| Sep 1, 2026 | $261.27 | $261.97 | $260.67 | $261.30 | $-0.54 | -0.21% | 5,383 | $261.32 | $260.67 $261.97 |
| Aug 31, 2026 | $262.91 | $262.91 | $261.24 | $261.83 | $-1.50 | -0.57% | 5,533 | $261.83 | $261.24 $262.91 |
| Aug 28, 2026 | $261.54 | $263.33 | $261.48 | $263.33 | +$2.53 | +0.97% | 3,130 | $262.50 | $261.48 $263.33 |
| Aug 27, 2026 | $262.28 | $262.28 | $260.80 | $260.80 | $-3.96 | -1.50% | 2,978 | $261.61 | $260.80 $262.28 |
| Aug 26, 2026 | $266.85 | $266.85 | $264.53 | $264.76 | $-1.48 | -0.55% | 5,163 | $265.92 | $264.53 $266.85 |