Adaptive Tactical Rotation ETF (RHRX)
21.85
+0.11
(+0.49%)
USD |
NYSEARCA |
Oct 21, 16:00
21.88
+0.03
(+0.13%)
Pre-Market: 20:00
RHRX Price : 21.85 for Oct. 21, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | 21.71 | 21.89 | 21.71 | 21.85 | 13661.00 |
| Oct 20, 2026 | 21.71 | 21.78 | 21.69 | 21.74 | 3626.00 |
| Oct 19, 2026 | 21.72 | 21.77 | 21.64 | 21.67 | 17004.00 |
| Oct 16, 2026 | 21.70 | 21.70 | 21.51 | 21.59 | 5025.00 |
| Oct 15, 2026 | 21.69 | 21.79 | 21.69 | 21.75 | 4287.00 |
| Oct 14, 2026 | 21.76 | 21.76 | 21.73 | 21.73 | 1791.00 |
| Oct 13, 2026 | 21.78 | 21.80 | 21.74 | 21.80 | 1322.00 |
| Oct 12, 2026 | 21.77 | 21.84 | 21.76 | 21.79 | 11087.00 |
| Oct 09, 2026 | 21.84 | 21.85 | 21.80 | 21.84 | 4655.00 |
| Oct 08, 2026 | 21.80 | 21.80 | 21.67 | 21.71 | 1129.00 |
| Oct 07, 2026 | 21.76 | 21.83 | 21.76 | 21.79 | 4155.00 |
| Oct 06, 2026 | 21.77 | 21.93 | 21.77 | 21.83 | 9307.00 |
| Oct 05, 2026 | 21.66 | 21.77 | 21.64 | 21.75 | 1923.00 |
| Oct 02, 2026 | 21.66 | 21.66 | 21.58 | 21.63 | 1031.00 |
| Oct 01, 2026 | 21.48 | 21.60 | 21.42 | 21.59 | 6775.00 |
| Sep 30, 2026 | 21.59 | 21.62 | 21.42 | 21.47 | 8585.00 |
| Sep 29, 2026 | 21.22 | 21.50 | 21.22 | 21.46 | 3157.00 |
| Sep 28, 2026 | 21.60 | 21.60 | 21.45 | 21.52 | 7032.00 |
| Sep 25, 2026 | 21.24 | 21.62 | 21.24 | 21.62 | 2544.00 |
| Sep 24, 2026 | 21.30 | 21.55 | 21.30 | 21.52 | 5945.00 |
| Sep 23, 2026 | 21.58 | 21.61 | 21.50 | 21.50 | 7853.00 |
| Sep 22, 2026 | 21.61 | 21.65 | 21.56 | 21.61 | 6993.00 |
| Sep 21, 2026 | 21.53 | 21.61 | 21.53 | 21.60 | 52659.00 |
| Sep 18, 2026 | 21.44 | 21.48 | 21.42 | 21.46 | 3195.00 |
| Sep 17, 2026 | 21.40 | 21.57 | 21.39 | 21.50 | 8850.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median