VanEck Retail ETF (RTH) Historical Stock Data
167.93 ↓1.01 (-0.60%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, RTH is up 0.20% a day on average. There have been 15 days where VanEck Retail ETF closed green and 15 days where RTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 168.05 | 167.93 | ↓$0.12 (-0.07%) | 167.68 | 168.39 | 3.88K |
| 2023-02-03 | 171.07 | 168.94 | ↓$2.13 (-1.25%) | 168.77 | 171.47 | 5.46K |
| 2023-02-02 | 174.08 | 174.42 | ↑$0.33 (0.19%) | 173.39 | 175.12 | 6.89K |
| 2023-02-01 | 168.11 | 171.31 | ↑$3.20 (1.90%) | 167.75 | 171.40 | 9.66K |
| 2023-01-31 | 167.04 | 169.20 | ↑$2.16 (1.29%) | 167.04 | 169.20 | 2.31K |
| 2023-01-30 | 167.00 | 166.71 | ↓$0.29 (-0.17%) | 166.71 | 167.23 | 2.91K |
| 2023-01-27 | 168.32 | 168.15 | ↓$0.17 (-0.10%) | 167.35 | 168.71 | 2.50K |
| 2023-01-26 | 166.66 | 166.99 | ↑$0.33 (0.20%) | 166.12 | 167.01 | 5.85K |
| 2023-01-25 | 162.86 | 165.59 | ↑$2.73 (1.68%) | 162.37 | 165.59 | 10.88K |
| 2023-01-24 | 164.87 | 164.85 | ↓$0.03 (-0.02%) | 164.09 | 165.13 | 4.24K |
| 2023-01-23 | 164.28 | 165.13 | ↑$0.85 (0.52%) | 163.94 | 165.62 | 33.57K |
| 2023-01-20 | 161.00 | 163.94 | ↑$2.94 (1.83%) | 160.92 | 163.98 | 3.82K |
| 2023-01-19 | 162.95 | 161.34 | ↓$1.61 (-0.99%) | 161.34 | 162.95 | 3.37K |
| 2023-01-18 | 166.75 | 163.73 | ↓$3.02 (-1.81%) | 163.72 | 166.89 | 4.08K |
| 2023-01-17 | 167.39 | 165.80 | ↓$1.59 (-0.95%) | 165.80 | 167.39 | 3.56K |
| 2023-01-13 | 164.85 | 167.74 | ↑$2.89 (1.75%) | 164.85 | 167.78 | 3.64K |
| 2023-01-12 | 167.46 | 166.13 | ↓$1.33 (-0.79%) | 165.47 | 167.46 | 4.23K |
| 2023-01-11 | 164.37 | 166.40 | ↑$2.03 (1.24%) | 164.37 | 166.40 | 5.63K |
| 2023-01-10 | 161.85 | 163.67 | ↑$1.82 (1.13%) | 161.85 | 163.67 | 3.97K |
| 2023-01-09 | 163.42 | 161.88 | ↓$1.54 (-0.94%) | 161.88 | 164.51 | 3.78K |
| 2023-01-06 | 161.17 | 163.16 | ↑$1.99 (1.23%) | 159.91 | 163.62 | 4.21K |
| 2023-01-05 | 159.85 | 159.61 | ↓$0.24 (-0.15%) | 159.61 | 160.48 | 2.30K |
| 2023-01-04 | 160.53 | 160.74 | ↑$0.21 (0.13%) | 159.61 | 161.44 | 10.58K |
| 2023-01-03 | 159.55 | 159.34 | ↓$0.21 (-0.13%) | 158.44 | 159.58 | 2.77K |
| 2022-12-30 | 157.76 | 158.47 | ↑$0.71 (0.45%) | 157.33 | 158.47 | 8.76K |
| 2022-12-29 | 159.02 | 159.01 | ↓$0.01 (-0.01%) | 158.33 | 159.53 | 5.60K |
| 2022-12-28 | 158.90 | 157.19 | ↓$1.71 (-1.08%) | 157.19 | 158.90 | 5.84K |
| 2022-12-27 | 159.12 | 159.33 | ↑$0.21 (0.13%) | 159.12 | 159.93 | 5.06K |
| 2022-12-23 | 157.96 | 159.77 | ↑$1.81 (1.15%) | 157.50 | 159.86 | 4.99K |
| 2022-12-22 | 159.25 | 158.43 | ↓$0.82 (-0.51%) | 156.39 | 159.25 | 8.51K |
Create an account or log in to view more rows.
$RTH volume = money
$RTH BOUGHT TODAY!
$RTH money comes and goes but your story stays with you the rest of your life. Apes for life ??
$RTH Green by EOD guarentee
$RTH no pain no gain
$RTH Nothing but time to wait
$RTH love cooking these little bears on here
$RTH nice!!!
$RTH we all speculate but nobody knows what going to happen.
$RTH Momentum is building...