Regents Park Hedged Market Strategy ETF (RPHS) Historical Stock Data
9.26 ↓0.06 (-0.64%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RPHS is down -0.13% a day on average. There have been 13 days where Regents Park Hedged Market Strategy ETF closed green and 17 days where RPHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 9.31 | 9.26 | ↓$0.05 (-0.54%) | 9.26 | 9.34 | 24.10K |
| 2024-04-18 | 9.36 | 9.32 | ↓$0.04 (-0.43%) | 9.31 | 9.37 | 10.70K |
| 2024-04-17 | 9.36 | 9.33 | ↓$0.03 (-0.32%) | 9.33 | 9.38 | 79.06K |
| 2024-04-16 | 9.46 | 9.38 | ↓$0.08 (-0.85%) | 9.38 | 9.46 | 15.07K |
| 2024-04-15 | 9.50 | 9.42 | ↓$0.08 (-0.84%) | 9.41 | 9.52 | 29.44K |
| 2024-04-12 | 9.55 | 9.50 | ↓$0.05 (-0.52%) | 9.48 | 9.55 | 13.22K |
| 2024-04-11 | 9.51 | 9.66 | ↑$0.15 (1.58%) | 9.48 | 9.72 | 35.61K |
| 2024-04-10 | 9.54 | 9.55 | ↑$0.01 (0.10%) | 9.54 | 9.59 | 7.26K |
| 2024-04-09 | 9.61 | 9.64 | ↑$0.03 (0.31%) | 9.60 | 9.66 | 23.70K |
| 2024-04-08 | 9.63 | 9.63 | ↑$0.00 (0.00%) | 9.63 | 9.66 | 10.72K |
| 2024-04-05 | 9.62 | 9.63 | ↑$0.01 (0.10%) | 9.59 | 9.66 | 9.25K |
| 2024-04-04 | 9.69 | 9.53 | ↓$0.16 (-1.65%) | 9.53 | 9.75 | 14.82K |
| 2024-04-03 | 9.57 | 9.64 | ↑$0.07 (0.73%) | 9.57 | 9.70 | 26.50K |
| 2024-04-02 | 9.64 | 9.63 | ↓$0.01 (-0.09%) | 9.61 | 9.65 | 35.69K |
| 2024-04-01 | 9.70 | 9.69 | ↓$0.01 (-0.11%) | 9.67 | 9.72 | 21.02K |
| 2024-03-28 | 9.74 | 9.72 | ↓$0.02 (-0.21%) | 9.71 | 9.77 | 19.15K |
| 2024-03-27 | 9.68 | 9.71 | ↑$0.03 (0.36%) | 9.66 | 9.69 | 9.32K |
| 2024-03-26 | 9.72 | 9.63 | ↓$0.09 (-0.92%) | 9.68 | 9.72 | 34.21K |
| 2024-03-25 | 9.68 | 9.66 | ↓$0.02 (-0.21%) | 9.65 | 9.70 | 38.61K |
| 2024-03-22 | 9.66 | 9.68 | ↑$0.02 (0.21%) | 9.66 | 9.72 | 24.59K |
| 2024-03-21 | 9.74 | 9.74 | ↑$0.00 (0.00%) | 9.71 | 9.76 | 13.85K |
| 2024-03-20 | 9.60 | 9.67 | ↑$0.07 (0.73%) | 9.58 | 9.68 | 47.01K |
| 2024-03-15 | 9.53 | 9.50 | ↓$0.03 (-0.31%) | 9.48 | 9.53 | 24.80K |
| 2024-03-08 | 9.61 | 9.50 | ↓$0.11 (-1.14%) | 9.49 | 9.61 | 48.52K |
| 2024-03-07 | 9.57 | 9.55 | ↓$0.02 (-0.21%) | 9.54 | 9.58 | 77.59K |
| 2024-03-06 | 9.49 | 9.46 | ↓$0.03 (-0.32%) | 9.46 | 9.52 | 10.34K |
| 2024-03-05 | 9.59 | 9.42 | ↓$0.17 (-1.77%) | 9.39 | 9.59 | 34K |
| 2024-03-04 | 9.44 | 9.51 | ↑$0.07 (0.74%) | 9.44 | 9.56 | 10.02K |
| 2024-03-01 | 9.38 | 9.51 | ↑$0.13 (1.39%) | 9.38 | 9.54 | 32.82K |
| 2024-02-29 | 9.43 | 9.45 | ↑$0.02 (0.21%) | 9.41 | 9.46 | 16.44K |
Create an account or log in to view more rows.
$RPHS rubbish
$RPHS wtf is going on?
$RPHS strong move here
$RPHS I would not be a bear now
$RPHS buy the fear
$RPHS When they tell me diversifying is for idiots
$RPHS has just been halted from trading.
$RPHS upupup!
$RPHS bounce back baby
$RPHS not worrying