VanEck Retail ETF (RTH) Historical Stock Data
235.42 ↑5.93 (2.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RTH is up 0.29% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 234.36 | 235.42 | ↑$1.06 (0.45%) | 233.32 | 235.43 | 17.14K |
| 2025-05-09 | 230.41 | 229.49 | ↓$0.92 (-0.40%) | 228.49 | 230.41 | 2.83K |
| 2025-05-08 | 231.25 | 230.21 | ↓$1.04 (-0.45%) | 230.21 | 231.97 | 2.56K |
| 2025-05-07 | 229.77 | 229.87 | ↑$0.11 (0.05%) | 229.77 | 230.65 | 3.77K |
| 2025-05-06 | 227.84 | 228.19 | ↑$0.35 (0.16%) | 227.84 | 229.35 | 4.45K |
| 2025-05-05 | 228.96 | 229.09 | ↑$0.13 (0.06%) | 228.71 | 230.04 | 2.99K |
| 2025-05-02 | 230.27 | 229.97 | ↓$0.30 (-0.13%) | 229.97 | 230.79 | 4.55K |
| 2025-05-01 | 228.97 | 228.47 | ↓$0.50 (-0.22%) | 228.47 | 229.62 | 5.94K |
| 2025-04-30 | 224.43 | 226.84 | ↑$2.41 (1.07%) | 224.43 | 226.84 | 10.29K |
| 2025-04-29 | 224.25 | 226.21 | ↑$1.97 (0.88%) | 224.25 | 226.69 | 2.27K |
| 2025-04-28 | 224.91 | 224.75 | ↓$0.16 (-0.07%) | 224.56 | 226.16 | 2.87K |
| 2025-04-25 | 224.33 | 224.93 | ↑$0.60 (0.27%) | 223.48 | 224.93 | 1.62K |
| 2025-04-24 | 221.89 | 224.16 | ↑$2.27 (1.02%) | 221.89 | 224.16 | 2.56K |
| 2025-04-23 | 226.21 | 222.65 | ↓$3.57 (-1.58%) | 222.65 | 226.76 | 4.66K |
| 2025-04-22 | 218.59 | 221.50 | ↑$2.91 (1.33%) | 218.59 | 222.05 | 4.37K |
| 2025-04-21 | 219.55 | 216.20 | ↓$3.35 (-1.53%) | 214.11 | 219.67 | 3.24K |
| 2025-04-17 | 218.98 | 221.21 | ↑$2.23 (1.02%) | 218.98 | 221.88 | 5.18K |
| 2025-04-16 | 220.80 | 218.59 | ↓$2.22 (-1.00%) | 217.04 | 222.00 | 7.55K |
| 2025-04-15 | 225.55 | 222.57 | ↓$2.98 (-1.32%) | 222.57 | 225.55 | 3.17K |
| 2025-04-14 | 225.66 | 225.00 | ↓$0.66 (-0.29%) | 224.22 | 225.80 | 6.09K |
| 2025-04-11 | 219.81 | 223.36 | ↑$3.56 (1.62%) | 217.81 | 223.55 | 14.40K |
| 2025-04-10 | 221.53 | 220.71 | ↓$0.82 (-0.37%) | 215.60 | 222.75 | 17.12K |
| 2025-04-09 | 209.46 | 222.44 | ↑$12.98 (6.20%) | 209.06 | 222.71 | 8.43K |
| 2025-04-08 | 218.20 | 208.91 | ↓$9.29 (-4.26%) | 207.87 | 219.44 | 23.94K |
| 2025-04-07 | 206.98 | 211.46 | ↑$4.48 (2.16%) | 206.24 | 214.94 | 21.21K |
| 2025-04-04 | 216.29 | 214.00 | ↓$2.29 (-1.06%) | 214.00 | 221.52 | 11.10K |
| 2025-04-03 | 219.26 | 221.93 | ↑$2.67 (1.22%) | 219.26 | 224.00 | 6.93K |
| 2025-04-02 | 224.75 | 229.63 | ↑$4.88 (2.17%) | 224.75 | 230.45 | 5.87K |
| 2025-04-01 | 225.21 | 226.44 | ↑$1.23 (0.55%) | 224.45 | 227.32 | 13.76K |
| 2025-03-31 | 223.07 | 225.77 | ↑$2.70 (1.21%) | 222.76 | 226.18 | 8.27K |
Create an account or log in to view more rows.
$RTH Games being played here.
$RTH Starting a small position
$RTH one of the poorest performed stocks for a big name.
$RTH i hate money so im buying
$RTH we going up from here
$RTH nice day!
$RTH green is good
$RTH Waiting waiting waiting — you know for what !!! Announcement!!!
$RTH come on bulls we can do it
don’t let bears win
$RTH who here can't stand the CEO?