VanEck Retail ETF (RTH) Historical Stock Data
205.27 ↑2.33 (1.15%)
As of July 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RTH is down -0.05% a day on average. There have been 17 days where VanEck Retail ETF closed green and 13 days where RTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 204.72 | 205.27 | ↑$0.55 (0.27%) | 204.72 | 205.79 | 1.64K |
| 2024-07-25 | 203.97 | 202.95 | ↓$1.03 (-0.50%) | 202.95 | 204.45 | 3.99K |
| 2024-07-24 | 205.13 | 203.22 | ↓$1.91 (-0.93%) | 203.14 | 205.13 | 3.12K |
| 2024-07-23 | 207.33 | 206.56 | ↓$0.77 (-0.37%) | 206.56 | 207.33 | 4.46K |
| 2024-07-22 | 206.23 | 206.31 | ↑$0.08 (0.04%) | 205.98 | 206.32 | 2.82K |
| 2024-07-19 | 205.94 | 205.34 | ↓$0.60 (-0.29%) | 205.34 | 205.94 | 627 |
| 2024-07-18 | 209.41 | 206.27 | ↓$3.15 (-1.50%) | 206.24 | 209.41 | 22.44K |
| 2024-07-17 | 209.12 | 209.52 | ↑$0.40 (0.19%) | 208.60 | 209.52 | 3.48K |
| 2024-07-16 | 208.94 | 210.09 | ↑$1.16 (0.55%) | 208.94 | 210.09 | 4.84K |
| 2024-07-15 | 208.90 | 207.22 | ↓$1.69 (-0.81%) | 207.01 | 208.90 | 5.48K |
| 2024-07-12 | 208.21 | 208.73 | ↑$0.52 (0.25%) | 208.08 | 209.75 | 3.98K |
| 2024-07-11 | 208.38 | 207.87 | ↓$0.51 (-0.24%) | 207.20 | 208.38 | 4.12K |
| 2024-07-10 | 207.53 | 207.63 | ↑$0.10 (0.05%) | 206.09 | 207.63 | 2.82K |
| 2024-07-09 | 206.60 | 206.80 | ↑$0.20 (0.10%) | 206.60 | 207.15 | 3.54K |
| 2024-07-08 | 206.97 | 207.06 | ↑$0.09 (0.04%) | 206.80 | 207.06 | 2.18K |
| 2024-07-05 | 204.89 | 206.36 | ↑$1.47 (0.72%) | 204.66 | 206.36 | 2.19K |
| 2024-07-03 | 205.82 | 204.34 | ↓$1.48 (-0.72%) | 204.34 | 205.82 | 1.13K |
| 2024-07-02 | 203.68 | 205.73 | ↑$2.05 (1.01%) | 203.68 | 205.73 | 2.42K |
| 2024-07-01 | 205.62 | 204.43 | ↓$1.19 (-0.58%) | 204.15 | 205.62 | 3.03K |
| 2024-06-28 | 207.22 | 205.75 | ↓$1.47 (-0.71%) | 205.46 | 207.22 | 2.89K |
| 2024-06-27 | 206.63 | 206.61 | ↓$0.02 (-0.01%) | 206.00 | 206.76 | 2.83K |
| 2024-06-26 | 205.46 | 207.36 | ↑$1.90 (0.92%) | 205.44 | 207.36 | 3.54K |
| 2024-06-25 | 207.84 | 205.52 | ↓$2.32 (-1.12%) | 205.52 | 207.84 | 2.82K |
| 2024-06-24 | 208.93 | 208.28 | ↓$0.65 (-0.31%) | 208.28 | 209.80 | 5.18K |
| 2024-06-21 | 208.14 | 208.58 | ↑$0.45 (0.21%) | 208.14 | 208.58 | 7.87K |
| 2024-06-20 | 207.29 | 207.65 | ↑$0.36 (0.17%) | 207.07 | 207.72 | 15.80K |
| 2024-06-18 | 207.20 | 207.33 | ↑$0.13 (0.06%) | 206.72 | 207.33 | 4.14K |
| 2024-06-17 | 203.44 | 206.76 | ↑$3.32 (1.63%) | 203.44 | 206.89 | 4.39K |
| 2024-06-14 | 203.71 | 203.89 | ↑$0.18 (0.09%) | 202.81 | 203.89 | 4.26K |
| 2024-06-13 | 203.79 | 204.23 | ↑$0.44 (0.22%) | 203.57 | 204.23 | 5.98K |
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.