VanEck Retail ETF (RTH) Historical Stock Data
200.30 ↑1.56 (0.78%)
As of May 3, 2024, 3:31pm EST.
Historical Data
In the past 30 trading days, RTH is down -0.19% a day on average. There have been 9 days where VanEck Retail ETF closed green and 21 days where RTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 200.47 | 200.30 | ↓$0.17 (-0.08%) | 200.30 | 200.52 | 5.42K |
| 2024-05-02 | 196.98 | 198.74 | ↑$1.77 (0.90%) | 196.98 | 198.79 | 2.47K |
| 2024-05-01 | 196.19 | 196.07 | ↓$0.12 (-0.06%) | 195.82 | 198.26 | 6.55K |
| 2024-04-30 | 199.87 | 198.16 | ↓$1.71 (-0.86%) | 198.16 | 199.87 | 3.97K |
| 2024-04-29 | 201.46 | 200.95 | ↓$0.51 (-0.25%) | 200.13 | 201.46 | 2.54K |
| 2024-04-26 | 200.76 | 200.84 | ↑$0.08 (0.04%) | 200.71 | 201.01 | 3.03K |
| 2024-04-25 | 196.70 | 198.59 | ↑$1.89 (0.96%) | 196.70 | 198.66 | 2.02K |
| 2024-04-24 | 199.71 | 199.62 | ↓$0.09 (-0.04%) | 199.18 | 199.92 | 2.41K |
| 2024-04-23 | 200.44 | 200.56 | ↑$0.12 (0.06%) | 199.90 | 200.56 | 2.15K |
| 2024-04-22 | 199.51 | 199.78 | ↑$0.27 (0.14%) | 198.33 | 200.46 | 5.44K |
| 2024-04-19 | 198.08 | 198.63 | ↑$0.55 (0.28%) | 197.28 | 198.63 | 3.49K |
| 2024-04-18 | 199.38 | 198.72 | ↓$0.66 (-0.33%) | 198.62 | 200.37 | 3.57K |
| 2024-04-17 | 200.78 | 199.17 | ↓$1.61 (-0.80%) | 198.91 | 200.80 | 10.67K |
| 2024-04-16 | 199.84 | 199.40 | ↓$0.44 (-0.22%) | 199.40 | 200.16 | 3.10K |
| 2024-04-15 | 203.24 | 199.84 | ↓$3.40 (-1.67%) | 199.84 | 203.40 | 5.82K |
| 2024-04-12 | 203.14 | 201.69 | ↓$1.45 (-0.71%) | 201.30 | 203.69 | 4.39K |
| 2024-04-11 | 205.23 | 204.91 | ↓$0.32 (-0.16%) | 203.58 | 205.23 | 7.83K |
| 2024-04-10 | 203.21 | 204.73 | ↑$1.52 (0.75%) | 203.21 | 204.73 | 2.35K |
| 2024-04-09 | 206.29 | 205.91 | ↓$0.38 (-0.18%) | 204.75 | 206.60 | 3.47K |
| 2024-04-08 | 205.98 | 205.48 | ↓$0.50 (-0.24%) | 205.48 | 205.98 | 7.78K |
| 2024-04-05 | 205.55 | 205.77 | ↑$0.22 (0.11%) | 205.55 | 206.39 | 3.19K |
| 2024-04-04 | 206.05 | 204.08 | ↓$1.97 (-0.96%) | 203.97 | 206.05 | 3.14K |
| 2024-04-03 | 206.88 | 206.30 | ↓$0.58 (-0.28%) | 206.14 | 207.08 | 13.31K |
| 2024-04-02 | 207.59 | 207.41 | ↓$0.18 (-0.09%) | 206.57 | 207.84 | 5.38K |
| 2024-04-01 | 211.40 | 209.44 | ↓$1.96 (-0.93%) | 209.19 | 211.40 | 7.44K |
| 2024-03-28 | 211.21 | 211.04 | ↓$0.17 (-0.08%) | 210.56 | 213.07 | 6.88K |
| 2024-03-27 | 209.91 | 210.75 | ↑$0.84 (0.40%) | 209.57 | 210.75 | 7.42K |
| 2024-03-26 | 209.59 | 208.87 | ↓$0.72 (-0.34%) | 208.87 | 209.75 | 9.92K |
| 2024-03-25 | 210.50 | 209.21 | ↓$1.29 (-0.61%) | 209.14 | 210.52 | 7.06K |
| 2024-03-22 | 210.98 | 210.25 | ↓$0.73 (-0.35%) | 210.25 | 210.98 | 6.95K |
Create an account or log in to view more rows.
$RTH come on bulls we can do it
don’t let bears win
$RTH who here can't stand the CEO?
$RTH this market love evrry dips let’s see
$RTH I gave in! Bought more 100 shares
$RTH like if you’re buying Monday!! Let’s Go!!
$RTH NOT SELLING.
$RTH PT?
$RTH not worrying
$RTH bear trap
$RTH Chill out and chill some more. It's all temporary.